Fidelity Disruptive Automation ETF (FBOT)

Last Price38.75

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 1st, 4:42 AM EDT

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	39.00	39.11	38.75	38.75	8,640	38.75
9/29/2026	38.89	38.89	38.64	38.73	6,513	38.73
9/28/2026	38.67	38.84	38.48	38.68	5,891	38.68
9/25/2026	38.96	39.09	38.81	38.99	10,766	38.99
9/24/2026	38.42	38.58	38.23	38.54	8,360	38.54
9/23/2026	38.96	38.98	38.67	38.72	7,187	38.72
9/22/2026	38.86	39.17	38.83	39.14	11,571	39.14
9/21/2026	38.41	38.82	38.29	38.75	17,901	38.75
9/18/2026	37.97	38.03	37.80	38.03	12,095	38.03
9/17/2026	38.18	38.18	37.97	38.09	18,986	38.06
9/16/2026	37.73	37.92	37.41	37.65	8,768	37.62
9/15/2026	37.47	37.56	37.36	37.49	9,328	37.46
9/14/2026	37.58	37.93	37.57	37.75	11,108	37.72
9/11/2026	38.34	38.56	38.34	38.42	7,470	38.39
9/10/2026	38.00	38.16	37.86	37.92	6,440	37.90
9/09/2026	38.72	38.76	38.47	38.51	8,833	38.48
9/08/2026	39.13	39.15	38.87	38.87	9,936	38.84
9/04/2026	39.27	39.43	39.24	39.35	9,678	39.32
9/03/2026	38.99	39.29	38.92	39.25	12,976	39.22
9/02/2026	38.41	38.54	38.41	38.54	10,538	38.52
9/01/2026	39.04	39.04	38.61	38.63	9,831	38.60
8/31/2026	39.71	39.71	39.36	39.47	9,870	39.44
8/28/2026	40.16	40.16	39.66	39.70	9,144	39.67
8/27/2026	39.94	40.27	39.94	40.20	16,342	40.18
8/26/2026	39.65	39.77	39.56	39.63	9,594	39.60
8/25/2026	39.91	39.91	39.63	39.69	6,920	39.66
8/24/2026	39.69	39.69	39.35	39.41	10,006	39.38
8/21/2026	39.87	39.95	39.58	39.89	6,737	39.86
8/20/2026	39.48	39.74	39.37	39.53	9,554	39.50
8/19/2026	39.86	39.90	39.51	39.74	9,158	39.71
8/18/2026	40.07	40.07	39.75	39.76	11,396	39.74
8/17/2026	40.67	40.84	40.65	40.68	8,385	40.65
8/14/2026	40.71	40.71	40.41	40.51	22,932	40.48
8/13/2026	40.50	40.77	40.48	40.74	14,573	40.71
8/12/2026	40.76	40.76	40.52	40.52	10,764	40.49
8/11/2026	40.21	40.58	40.20	40.41	8,294	40.38
8/10/2026	40.21	40.26	40.05	40.05	14,641	40.02
8/07/2026	39.98	40.29	39.95	40.29	13,548	40.26
8/06/2026	39.84	39.95	39.45	39.50	58,696	39.47
8/05/2026	40.59	40.72	40.04	40.23	26,004	40.20
8/04/2026	39.37	40.23	39.37	40.15	26,260	40.12
8/03/2026	38.05	38.67	37.92	38.67	24,248	38.64
7/31/2026	37.78	37.95	37.30	37.80	21,001	37.77
7/30/2026	36.83	37.30	36.70	37.29	12,082	37.26
7/29/2026	36.91	36.96	36.12	36.12	10,113	36.09
7/28/2026	36.27	36.67	36.04	36.62	21,615	36.59
7/27/2026	37.18	37.18	36.54	36.95	15,471	36.92
7/24/2026	36.83	36.99	36.53	36.65	12,386	36.62
7/23/2026	36.65	36.87	36.49	36.69	5,964	36.67
7/22/2026	37.11	37.33	37.06	37.08	16,369	37.06
7/21/2026	37.07	37.38	37.05	37.31	6,517	37.28
7/20/2026	36.85	37.34	36.68	36.68	16,091	36.65
7/17/2026	36.42	36.75	36.37	36.70	10,759	36.68
7/16/2026	37.44	37.73	37.39	37.52	25,902	37.49
7/15/2026	38.15	38.15	37.68	38.00	12,736	37.97
7/14/2026	37.89	38.02	37.84	37.93	16,394	37.90
7/13/2026	38.17	38.18	37.69	37.75	18,964	37.72
7/10/2026	38.54	38.71	38.28	38.60	13,347	38.58
7/09/2026	38.29	38.40	38.16	38.28	14,226	38.25
7/08/2026	37.92	38.09	37.46	38.09	14,419	38.06
7/07/2026	39.09	39.09	38.38	38.50	11,795	38.47
7/06/2026	39.42	39.85	39.42	39.77	9,860	39.75
7/02/2026	39.60	39.75	38.63	38.88	17,552	38.85
7/01/2026	39.63	39.89	39.47	39.47	18,060	39.44