Fidelity Disruptive Automation ETF (FBOT) Historical Stock Data
28.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBOT is up 0.01% a day on average. There have been 14 days where Fidelity Disruptive Automation ETF closed green and 16 days where FBOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 28.56 | 28.74 | ↑$0.18 (0.63%) | 28.54 | 28.74 | 7.67K |
| 2024-12-23 | 28.39 | 28.50 | ↑$0.11 (0.38%) | 28.23 | 28.50 | 8.41K |
| 2024-12-20 | 27.84 | 28.23 | ↑$0.39 (1.40%) | 27.84 | 28.49 | 10.34K |
| 2024-12-19 | 28.31 | 28.16 | ↓$0.15 (-0.54%) | 28.05 | 28.31 | 14.01K |
| 2024-12-18 | 28.88 | 28.06 | ↓$0.82 (-2.84%) | 28.01 | 28.94 | 18.29K |
| 2024-12-17 | 28.76 | 28.70 | ↓$0.06 (-0.19%) | 28.65 | 28.76 | 5.67K |
| 2024-12-16 | 28.52 | 28.72 | ↑$0.20 (0.69%) | 28.52 | 28.79 | 14.65K |
| 2024-12-13 | 28.70 | 28.51 | ↓$0.19 (-0.66%) | 28.51 | 28.70 | 5.60K |
| 2024-12-12 | 28.77 | 28.76 | ↓$0.01 (-0.03%) | 28.73 | 28.86 | 7.36K |
| 2024-12-11 | 28.78 | 28.93 | ↑$0.15 (0.50%) | 28.75 | 28.96 | 6K |
| 2024-12-10 | 28.70 | 28.48 | ↓$0.22 (-0.77%) | 28.48 | 28.74 | 5.02K |
| 2024-12-09 | 28.88 | 28.80 | ↓$0.08 (-0.28%) | 28.79 | 29.07 | 8.40K |
| 2024-12-06 | 28.62 | 28.70 | ↑$0.08 (0.28%) | 28.58 | 28.72 | 22.36K |
| 2024-12-05 | 28.57 | 28.48 | ↓$0.09 (-0.32%) | 28.43 | 28.58 | 26K |
| 2024-12-04 | 28.37 | 28.55 | ↑$0.18 (0.63%) | 28.37 | 28.57 | 7.75K |
| 2024-12-03 | 28.14 | 28.21 | ↑$0.07 (0.25%) | 28.02 | 28.22 | 9.56K |
| 2024-12-02 | 28.10 | 28.15 | ↑$0.05 (0.16%) | 28.05 | 28.15 | 13.06K |
| 2024-11-29 | 27.57 | 27.92 | ↑$0.35 (1.27%) | 27.57 | 27.92 | 6.84K |
| 2024-11-27 | 27.63 | 27.47 | ↓$0.16 (-0.57%) | 27.35 | 27.63 | 6.46K |
| 2024-11-26 | 27.92 | 27.74 | ↓$0.18 (-0.64%) | 27.72 | 27.92 | 4.37K |
| 2024-11-25 | 27.97 | 27.94 | ↓$0.03 (-0.11%) | 27.89 | 28.09 | 11.17K |
| 2024-11-22 | 27.54 | 27.82 | ↑$0.28 (1.02%) | 27.52 | 27.82 | 9.55K |
| 2024-11-21 | 27.48 | 27.59 | ↑$0.11 (0.40%) | 27.35 | 27.59 | 10.78K |
| 2024-11-20 | 27.36 | 27.30 | ↓$0.06 (-0.22%) | 27.13 | 27.47 | 12.99K |
| 2024-11-19 | 27.07 | 27.48 | ↑$0.41 (1.51%) | 27.07 | 27.48 | 7.88K |
| 2024-11-18 | 27.06 | 27.07 | ↑$0.01 (0.04%) | 26.94 | 27.19 | 15.80K |
| 2024-11-15 | 27.28 | 27.13 | ↓$0.15 (-0.55%) | 27.02 | 27.28 | 7.69K |
| 2024-11-14 | 27.69 | 27.46 | ↓$0.23 (-0.83%) | 27.46 | 27.73 | 11.35K |
| 2024-11-13 | 27.71 | 27.61 | ↓$0.10 (-0.36%) | 27.57 | 27.72 | 10.33K |
| 2024-11-12 | 27.74 | 27.73 | ↓$0.01 (-0.04%) | 27.62 | 27.91 | 8.75K |
Create an account or log in to view more rows.
$FBOT I love this stonk!
$FBOT ugh oh
we heatin back up
$FBOT looking good today??
$FBOT im in.
$FBOT Guys when can we expect that 30% drop?
$FBOT starting to gap up a little
$FBOT HODLing
and buying more when I can.
$FBOT shorters eat my shit
$FBOT News?
$FBOT Don't like that...