NASDAQ:FBOT Fund Quote

Last Price25.97

Change-0.31 (-1.18%)

Fidelity Disruptive Automation ETF is a security that trades on the Nasdaq Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	25.77	26.00	25.64	25.97	13,206	25.97
3/28/2025	26.79	26.79	26.26	26.28	9,943	26.28
3/27/2025	27.06	27.17	27.05	27.05	3,221	27.05
3/26/2025	27.50	27.50	27.17	27.17	3,880	27.17
3/25/2025	27.60	27.63	27.55	27.59	9,488	27.59
3/24/2025	27.37	27.59	27.37	27.53	17,008	27.53
3/21/2025	27.01	27.23	27.01	27.23	3,882	27.23
3/20/2025	27.44	27.70	27.44	27.59	4,877	27.52
3/19/2025	27.53	27.80	27.53	27.72	8,745	27.65
3/18/2025	27.62	27.62	27.40	27.50	8,588	27.43
3/17/2025	27.52	27.78	27.52	27.72	2,343	27.65
3/14/2025	27.28	27.64	27.28	27.64	6,908	27.57
3/13/2025	27.17	27.17	26.82	26.91	12,113	26.84
3/12/2025	27.47	27.55	27.19	27.40	11,003	27.33
3/11/2025	27.24	27.33	26.86	27.11	10,478	27.05
3/10/2025	27.74	27.74	27.11	27.34	18,816	27.27
3/07/2025	27.84	28.15	27.64	28.15	8,027	28.08
3/06/2025	28.06	28.29	27.84	27.86	8,066	27.79
3/05/2025	27.90	28.31	27.88	28.31	13,547	28.24
3/04/2025	27.37	27.68	27.05	27.54	27,879	27.47
3/03/2025	28.08	28.40	27.43	27.55	17,650	27.48
2/28/2025	27.89	28.14	27.73	28.08	13,020	28.01
2/27/2025	29.09	29.09	28.28	28.28	6,407	28.21
2/26/2025	29.01	29.28	28.87	29.04	9,928	28.97
2/25/2025	28.96	28.96	28.55	28.79	11,326	28.72
2/24/2025	29.30	29.30	28.90	28.96	18,655	28.89
2/21/2025	29.91	29.91	29.22	29.30	25,581	29.23
2/20/2025	29.82	29.82	29.53	29.72	15,380	29.65
2/19/2025	29.73	29.78	29.66	29.67	12,254	29.59
2/18/2025	29.70	29.84	29.70	29.84	29,221	29.77
2/14/2025	29.35	29.47	29.30	29.47	9,772	29.40
2/13/2025	29.08	29.28	29.02	29.27	21,703	29.20
2/12/2025	28.92	29.28	28.91	29.18	11,616	29.11
2/11/2025	29.25	29.35	29.21	29.26	4,588	29.19
2/10/2025	29.11	29.33	29.11	29.31	11,359	29.24
2/07/2025	29.29	29.38	29.00	29.09	9,488	29.02
2/06/2025	29.31	29.35	29.12	29.24	8,611	29.17
2/05/2025	28.98	29.21	28.96	29.19	12,519	29.12
2/04/2025	28.42	29.02	28.42	28.98	16,651	28.91
2/03/2025	28.02	28.56	28.00	28.34	29,337	28.27
1/31/2025	29.23	29.51	29.01	29.01	8,418	28.94
1/30/2025	29.09	29.18	28.92	29.13	10,646	29.05
1/29/2025	29.19	29.19	28.85	28.95	14,116	28.88
1/28/2025	28.95	29.28	28.82	29.28	7,983	29.21
1/27/2025	29.23	29.23	28.73	28.82	27,345	28.75
1/24/2025	29.97	30.10	29.88	29.92	32,932	29.85
1/23/2025	29.71	29.85	29.68	29.84	59,207	29.77
1/22/2025	29.77	29.91	29.77	29.81	27,863	29.74
1/21/2025	29.43	29.69	29.34	29.66	16,678	29.59
1/17/2025	29.07	29.12	29.02	29.03	23,452	28.96
1/16/2025	28.78	28.85	28.73	28.76	7,238	28.69
1/15/2025	28.39	28.48	28.27	28.41	5,648	28.34
1/14/2025	28.07	28.09	27.83	27.94	6,111	27.87
1/13/2025	27.46	27.81	27.42	27.76	15,263	27.69
1/10/2025	28.16	28.21	27.72	28.00	43,854	27.93
1/08/2025	28.28	28.36	28.16	28.32	8,025	28.25
1/07/2025	28.83	28.84	28.28	28.32	8,914	28.25
1/06/2025	28.66	28.84	28.66	28.69	16,744	28.62
1/03/2025	28.07	28.36	28.07	28.35	8,508	28.28
1/02/2025	28.13	28.26	27.92	28.03	12,336	27.96