NasdaqGM - Delayed Quote USD

Fidelity Disruptive Automation ETF (FBOT)

26.93 +0.02 (+0.07%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 27.00 27.01 26.89 26.93 26.93 7,171
Oct 15, 2024 27.43 27.43 26.91 26.91 26.91 23,300
Oct 14, 2024 27.34 27.50 27.32 27.50 27.50 6,800
Oct 11, 2024 27.22 27.39 27.22 27.37 27.37 11,100
Oct 10, 2024 27.00 27.24 26.98 27.20 27.20 6,300
Oct 9, 2024 27.06 27.23 26.98 27.21 27.21 9,200
Oct 8, 2024 27.16 27.20 27.09 27.20 27.20 3,200
Oct 7, 2024 27.13 27.34 27.13 27.25 27.25 10,100
Oct 4, 2024 27.11 27.27 27.11 27.27 27.27 6,100
Oct 3, 2024 26.60 26.85 26.60 26.70 26.70 8,000
Oct 2, 2024 26.65 26.88 26.65 26.88 26.88 5,600
Oct 1, 2024 27.06 27.06 26.56 26.69 26.69 7,800
Sep 30, 2024 27.01 27.04 26.84 27.04 27.04 7,400
Sep 27, 2024 27.33 27.33 26.92 26.98 26.98 11,700
Sep 26, 2024 27.14 27.34 27.01 27.25 27.25 16,500
Sep 25, 2024 26.52 26.70 26.49 26.57 26.57 9,500
Sep 24, 2024 26.22 26.40 26.17 26.40 26.40 8,900
Sep 23, 2024 25.98 26.14 25.98 26.09 26.09 8,900
Sep 20, 2024 0.03 Dividend
Sep 20, 2024 26.10 26.10 25.89 25.94 25.94 3,100
Sep 19, 2024 26.07 26.31 26.06 26.20 26.17 16,700
Sep 18, 2024 25.61 25.75 25.41 25.50 25.47 9,500
Sep 17, 2024 25.66 25.70 25.45 25.51 25.48 3,800
Sep 16, 2024 25.46 25.57 25.45 25.57 25.54 6,200
Sep 13, 2024 25.53 25.64 25.53 25.58 25.55 16,300
Sep 12, 2024 25.32 25.55 25.31 25.49 25.46 9,200
Sep 11, 2024 24.86 25.30 24.62 25.30 25.27 6,800
Sep 10, 2024 24.74 24.76 24.52 24.76 24.73 5,400
Sep 9, 2024 24.66 24.74 24.63 24.74 24.71 5,100
Sep 6, 2024 24.98 25.06 24.30 24.32 24.29 22,000
Sep 5, 2024 25.07 25.18 25.00 25.15 25.12 5,400
Sep 4, 2024 24.93 25.17 24.93 25.13 25.10 3,100
Sep 3, 2024 25.93 25.93 25.14 25.16 25.13 11,300
Aug 30, 2024 26.23 26.31 25.99 26.25 26.22 12,600
Aug 29, 2024 26.08 26.34 26.04 26.05 26.02 22,100
Aug 28, 2024 26.20 26.21 25.86 25.94 25.91 28,300
Aug 27, 2024 26.15 26.27 26.15 26.27 26.24 1,400
Aug 26, 2024 26.39 26.39 26.07 26.17 26.14 8,000
Aug 23, 2024 26.20 26.49 26.20 26.49 26.46 6,900
Aug 22, 2024 26.33 26.33 25.88 25.90 25.87 3,300
Aug 21, 2024 26.17 26.36 26.17 26.36 26.33 3,500
Aug 20, 2024 26.07 26.17 25.93 26.00 25.97 10,300
Aug 19, 2024 25.72 26.09 25.72 26.07 26.04 17,100
Aug 16, 2024 25.51 25.72 25.51 25.72 25.69 7,000
Aug 15, 2024 25.18 25.62 25.18 25.51 25.48 18,000
Aug 14, 2024 25.18 25.22 24.95 25.04 25.01 10,000
Aug 13, 2024 24.81 25.22 24.81 25.22 25.19 9,900
Aug 12, 2024 24.55 24.66 24.48 24.55 24.52 7,000
Aug 9, 2024 24.48 24.57 24.41 24.55 24.52 8,500
Aug 8, 2024 24.24 24.64 24.09 24.64 24.61 6,400
Aug 7, 2024 24.52 24.65 23.91 23.91 23.88 31,000
Aug 6, 2024 23.78 24.26 23.76 24.02 23.99 8,500
Aug 5, 2024 22.62 23.73 22.46 23.56 23.53 34,300
Aug 2, 2024 24.41 24.41 23.99 24.18 24.15 16,500
Aug 1, 2024 25.75 25.84 24.83 25.00 24.97 10,500
Jul 31, 2024 25.88 26.09 25.74 26.03 26.00 11,100
Jul 30, 2024 25.49 25.52 25.05 25.06 25.03 8,200
Jul 29, 2024 25.50 25.52 25.29 25.30 25.27 11,000
Jul 26, 2024 25.43 25.51 25.36 25.48 25.45 15,200
Jul 25, 2024 25.21 25.49 24.82 25.08 25.05 15,600
Jul 24, 2024 26.07 26.07 25.46 25.47 25.44 16,800
Jul 23, 2024 26.35 26.55 26.35 26.36 26.33 14,300
Jul 22, 2024 26.37 26.60 26.36 26.56 26.53 9,500
Jul 19, 2024 26.40 26.44 26.18 26.22 26.19 7,700
Jul 18, 2024 26.83 26.95 26.20 26.39 26.36 7,300
Jul 17, 2024 26.98 27.09 26.69 26.71 26.68 9,600
Jul 16, 2024 27.40 27.51 27.32 27.51 27.48 5,800
Jul 15, 2024 27.39 27.51 27.26 27.29 27.26 6,200
Jul 12, 2024 27.49 27.61 27.43 27.43 27.40 14,600
Jul 11, 2024 27.50 27.58 27.20 27.21 27.18 2,700
Jul 10, 2024 27.19 27.28 27.10 27.28 27.25 13,200
Jul 9, 2024 27.13 27.15 26.87 26.93 26.90 9,400
Jul 8, 2024 27.01 27.14 27.01 27.04 27.01 10,400
Jul 5, 2024 26.93 26.98 26.87 26.96 26.93 15,700
Jul 3, 2024 26.60 26.88 26.60 26.88 26.85 10,600
Jul 2, 2024 26.33 26.60 26.33 26.60 26.57 6,500
Jul 1, 2024 26.50 26.50 26.28 26.40 26.37 5,900
Jun 28, 2024 26.52 26.72 26.50 26.50 26.47 9,400
Jun 27, 2024 26.41 26.49 26.40 26.47 26.44 5,800
Jun 26, 2024 26.25 26.42 26.25 26.42 26.39 11,000
Jun 25, 2024 26.05 26.30 26.05 26.29 26.26 38,300
Jun 24, 2024 26.09 26.22 26.00 26.00 25.97 12,300
Jun 21, 2024 0.03 Dividend
Jun 21, 2024 26.33 26.33 26.16 26.22 26.19 7,800
Jun 20, 2024 26.78 26.78 26.37 26.46 26.40 7,700
Jun 18, 2024 26.46 26.73 26.46 26.67 26.61 14,100
Jun 17, 2024 26.31 26.54 26.25 26.49 26.43 15,600
Jun 14, 2024 26.34 26.34 26.24 26.32 26.26 12,600
Jun 13, 2024 26.66 26.66 26.38 26.46 26.40 12,700
Jun 12, 2024 26.41 26.72 26.41 26.56 26.50 20,400
Jun 11, 2024 26.03 26.03 25.88 25.98 25.92 10,700
Jun 10, 2024 26.00 26.26 25.97 26.25 26.19 40,200
Jun 7, 2024 26.02 26.16 26.02 26.03 25.97 7,800
Jun 6, 2024 26.44 26.44 26.20 26.28 26.22 8,600
Jun 5, 2024 26.10 26.49 26.10 26.44 26.38 17,100
Jun 4, 2024 26.06 26.09 25.85 25.98 25.92 9,600
Jun 3, 2024 26.11 26.18 25.83 26.04 25.98 14,900
May 31, 2024 25.81 25.95 25.54 25.85 25.79 5,100
May 30, 2024 26.06 26.06 25.83 25.87 25.81 10,200
May 29, 2024 26.20 26.21 26.13 26.13 26.07 14,000
May 28, 2024 26.55 26.55 26.41 26.53 26.47 20,500
May 24, 2024 26.40 26.55 26.40 26.50 26.44 6,500
May 23, 2024 26.73 26.73 26.25 26.38 26.32 9,500
May 22, 2024 26.45 26.55 26.33 26.42 26.35 7,700
May 21, 2024 26.42 26.45 26.40 26.44 26.38 6,100
May 20, 2024 26.50 26.70 26.50 26.65 26.59 8,800
May 17, 2024 26.48 26.55 26.41 26.50 26.44 8,900
May 16, 2024 26.56 26.60 26.41 26.41 26.35 16,200
May 15, 2024 26.27 26.63 26.27 26.61 26.55 12,300
May 14, 2024 26.04 26.26 26.01 26.26 26.20 17,000
May 13, 2024 26.14 26.14 26.04 26.04 25.98 7,400
May 10, 2024 26.20 26.30 26.12 26.13 26.07 7,100
May 9, 2024 26.14 26.25 26.14 26.25 26.19 8,400
May 8, 2024 25.99 26.13 25.99 26.08 26.02 6,000
May 7, 2024 26.16 26.32 26.14 26.19 26.13 9,600
May 6, 2024 26.01 26.25 26.01 26.25 26.19 9,800
May 3, 2024 25.79 25.97 25.76 25.92 25.86 11,000
May 2, 2024 25.40 25.58 25.28 25.58 25.52 6,300
May 1, 2024 25.25 25.26 25.13 25.20 25.14 6,100
Apr 30, 2024 25.52 25.57 25.27 25.27 25.21 5,700
Apr 29, 2024 25.61 25.69 25.50 25.69 25.63 10,300
Apr 26, 2024 25.23 25.50 25.23 25.50 25.44 3,600
Apr 25, 2024 24.45 24.91 24.45 24.82 24.76 14,900
Apr 24, 2024 25.04 25.05 24.80 24.86 24.80 7,100
Apr 23, 2024 24.62 24.95 24.62 24.88 24.82 6,800
Apr 22, 2024 24.40 24.64 24.28 24.59 24.53 12,100
Apr 19, 2024 24.55 24.63 24.19 24.19 24.13 13,800
Apr 18, 2024 24.91 24.94 24.78 24.80 24.74 8,100
Apr 17, 2024 25.09 25.09 24.86 24.90 24.84 10,300
Apr 16, 2024 25.05 25.11 25.00 25.05 24.99 7,000
Apr 15, 2024 25.73 25.78 25.15 25.22 25.16 10,600
Apr 12, 2024 25.72 25.73 25.39 25.45 25.39 22,100
Apr 11, 2024 25.92 26.10 25.76 26.10 26.04 10,800
Apr 10, 2024 25.80 25.95 25.71 25.77 25.71 10,200
Apr 9, 2024 26.25 26.28 26.02 26.21 26.15 9,500
Apr 8, 2024 26.02 26.12 26.02 26.02 25.96 6,900
Apr 5, 2024 25.88 26.10 25.84 26.01 25.95 12,900
Apr 4, 2024 26.47 26.54 25.92 25.92 25.86 13,400
Apr 3, 2024 26.12 26.39 26.12 26.23 26.17 11,700
Apr 2, 2024 26.24 26.25 26.11 26.24 26.18 51,400
Apr 1, 2024 26.64 26.80 26.50 26.55 26.49 16,100
Mar 28, 2024 26.61 26.74 26.58 26.63 26.57 10,500
Mar 27, 2024 26.58 26.58 26.38 26.49 26.43 3,500
Mar 26, 2024 26.62 26.68 26.50 26.52 26.46 9,300
Mar 25, 2024 26.56 26.67 26.53 26.56 26.50 10,800
Mar 22, 2024 26.73 26.80 26.65 26.71 26.65 10,000
Mar 21, 2024 26.86 27.00 26.84 26.86 26.80 31,100
Mar 20, 2024 26.58 26.92 26.53 26.92 26.86 6,200
Mar 19, 2024 26.33 26.54 26.17 26.48 26.42 13,000
Mar 18, 2024 26.65 26.75 26.52 26.58 26.52 15,400
Mar 15, 2024 0.03 Dividend
Mar 15, 2024 26.32 26.41 26.26 26.33 26.27 13,900
Mar 14, 2024 26.53 26.55 26.14 26.26 26.17 11,900
Mar 13, 2024 26.70 26.70 26.59 26.59 26.50 9,700
Mar 12, 2024 26.57 26.81 26.55 26.79 26.70 22,200
Mar 11, 2024 26.58 26.58 26.39 26.48 26.39 25,500
Mar 8, 2024 27.00 27.28 26.60 26.64 26.55 53,500
Mar 7, 2024 26.76 27.04 26.75 27.00 26.91 28,100
Mar 6, 2024 26.47 26.79 26.47 26.64 26.55 13,400
Mar 5, 2024 26.42 26.44 26.00 26.09 26.00 15,300
Mar 4, 2024 26.50 26.65 26.50 26.56 26.47 37,500
Mar 1, 2024 26.10 26.48 26.06 26.44 26.35 16,200
Feb 29, 2024 25.95 26.00 25.84 25.95 25.86 14,900
Feb 28, 2024 25.75 25.79 25.63 25.70 25.61 23,200
Feb 27, 2024 25.92 26.00 25.87 25.95 25.86 17,200
Feb 26, 2024 25.78 25.83 25.72 25.72 25.63 33,600
Feb 23, 2024 25.53 25.72 25.52 25.54 25.45 33,400
Feb 22, 2024 25.50 25.53 25.40 25.52 25.43 28,600
Feb 21, 2024 24.93 24.93 24.72 24.85 24.77 15,800
Feb 20, 2024 25.13 25.13 24.90 25.04 24.96 11,700
Feb 16, 2024 25.13 25.21 25.02 25.02 24.94 15,900
Feb 15, 2024 25.05 25.11 24.94 25.09 25.01 17,900
Feb 14, 2024 24.74 24.97 24.73 24.89 24.81 26,300
Feb 13, 2024 24.69 24.83 24.55 24.62 24.54 18,600
Feb 12, 2024 25.17 25.41 25.17 25.23 25.15 33,500
Feb 9, 2024 24.91 25.22 24.91 25.22 25.14 12,200
Feb 8, 2024 24.62 24.80 24.62 24.79 24.71 22,400
Feb 7, 2024 24.35 24.56 24.35 24.52 24.44 17,300
Feb 6, 2024 24.30 24.30 24.11 24.24 24.16 14,300
Feb 5, 2024 24.37 24.37 24.14 24.25 24.17 56,900
Feb 2, 2024 24.20 24.46 24.19 24.40 24.32 33,300
Feb 1, 2024 24.22 24.41 24.17 24.36 24.28 7,600
Jan 31, 2024 24.39 24.46 24.13 24.13 24.05 8,400
Jan 30, 2024 24.74 24.80 24.63 24.66 24.58 22,000
Jan 29, 2024 24.64 24.86 24.64 24.86 24.78 16,900
Jan 26, 2024 24.72 24.82 24.67 24.70 24.62 13,500
Jan 25, 2024 24.74 24.86 24.60 24.67 24.59 28,800
Jan 24, 2024 24.92 24.94 24.66 24.66 24.58 15,400
Jan 23, 2024 24.76 24.78 24.65 24.77 24.69 8,800
Jan 22, 2024 24.60 24.74 24.60 24.68 24.60 13,100
Jan 19, 2024 24.38 24.58 24.26 24.56 24.48 25,700
Jan 18, 2024 24.26 24.37 24.18 24.37 24.29 18,000
Jan 17, 2024 24.05 24.07 23.92 24.06 23.98 13,500
Jan 16, 2024 24.54 24.55 24.41 24.44 24.36 11,000
Jan 12, 2024 24.72 24.83 24.66 24.69 24.61 6,400
Jan 11, 2024 24.54 24.61 24.34 24.61 24.53 24,100
Jan 10, 2024 24.32 24.43 24.31 24.43 24.35 10,400
Jan 9, 2024 24.07 24.27 24.02 24.11 24.03 18,600
Jan 8, 2024 23.80 24.25 23.80 24.25 24.17 25,700
Jan 5, 2024 23.78 23.95 23.76 23.76 23.68 7,500
Jan 4, 2024 23.87 23.97 23.75 23.80 23.72 11,600
Jan 3, 2024 24.26 24.26 24.01 24.01 23.93 19,500
Jan 2, 2024 24.85 24.85 24.47 24.49 24.41 13,000
Dec 29, 2023 25.23 25.23 25.03 25.16 25.08 13,100
Dec 28, 2023 25.24 25.24 25.13 25.17 25.09 18,200
Dec 27, 2023 24.99 25.14 24.99 25.02 24.94 25,700
Dec 26, 2023 24.75 24.95 24.75 24.87 24.79 15,700
Dec 22, 2023 24.72 24.78 24.65 24.76 24.68 13,800
Dec 21, 2023 24.57 24.64 24.46 24.61 24.53 16,900
Dec 20, 2023 24.55 24.65 24.17 24.17 24.09 14,900
Dec 19, 2023 24.52 24.64 24.52 24.59 24.51 9,600
Dec 18, 2023 24.36 24.41 24.30 24.39 24.31 11,200
Dec 15, 2023 0.02 Dividend
Dec 15, 2023 24.45 24.60 24.42 24.42 24.34 12,000
Dec 14, 2023 24.23 24.42 24.23 24.36 24.26 18,500
Dec 13, 2023 23.74 24.07 23.65 24.07 23.97 23,400
Dec 12, 2023 23.61 23.69 23.55 23.68 23.58 13,000
Dec 11, 2023 23.49 23.74 23.49 23.67 23.57 20,800
Dec 8, 2023 23.32 23.60 23.32 23.50 23.40 17,100
Dec 7, 2023 23.40 23.51 23.39 23.47 23.37 14,700
Dec 6, 2023 23.57 23.68 23.37 23.40 23.30 19,300
Dec 5, 2023 23.47 23.56 23.38 23.50 23.40 11,600
Dec 4, 2023 23.65 23.72 23.55 23.63 23.53 19,400
Dec 1, 2023 23.66 23.98 23.64 23.96 23.86 18,400
Nov 30, 2023 23.86 23.86 23.76 23.82 23.72 4,400
Nov 29, 2023 23.89 23.97 23.85 23.86 23.76 6,900
Nov 28, 2023 23.62 23.74 23.59 23.59 23.49 12,400
Nov 27, 2023 23.52 23.68 23.52 23.62 23.52 14,000
Nov 24, 2023 23.58 23.66 23.58 23.61 23.51 3,000
Nov 22, 2023 23.71 23.72 23.55 23.62 23.52 6,300
Nov 21, 2023 23.68 23.76 23.65 23.69 23.59 12,900
Nov 20, 2023 23.48 23.70 23.48 23.65 23.55 9,100
Nov 17, 2023 23.24 23.31 23.24 23.30 23.20 7,800
Nov 16, 2023 23.08 23.16 23.04 23.10 23.00 14,700
Nov 15, 2023 23.11 23.24 23.07 23.09 22.99 10,600
Nov 14, 2023 22.76 22.99 22.76 22.96 22.86 16,500
Nov 13, 2023 22.31 22.48 22.31 22.43 22.33 14,300
Nov 10, 2023 22.12 22.44 22.12 22.42 22.32 14,600
Nov 9, 2023 22.37 22.41 22.12 22.12 22.03 9,800
Nov 8, 2023 22.21 22.33 22.20 22.22 22.12 12,900
Nov 7, 2023 22.23 22.29 22.12 22.24 22.14 7,800
Nov 6, 2023 22.30 22.38 22.17 22.26 22.16 20,800
Nov 3, 2023 21.90 22.17 21.90 22.12 22.03 9,900
Nov 2, 2023 21.49 21.64 21.46 21.64 21.55 10,800
Nov 1, 2023 21.08 21.21 21.04 21.21 21.12 5,000
Oct 31, 2023 21.02 21.08 20.97 21.08 20.99 8,000
Oct 30, 2023 21.03 21.13 20.91 21.05 20.96 15,500
Oct 27, 2023 20.89 20.90 20.76 20.76 20.67 3,500
Oct 26, 2023 20.88 21.01 20.72 20.73 20.64 6,500
Oct 25, 2023 21.18 21.18 20.95 20.95 20.86 6,000
Oct 24, 2023 21.16 21.35 21.16 21.35 21.26 71,900
Oct 23, 2023 20.97 21.24 20.97 21.07 20.98 10,300
Oct 20, 2023 21.36 21.45 21.20 21.20 21.11 27,200
Oct 19, 2023 21.70 21.80 21.54 21.54 21.45 5,400
Oct 18, 2023 22.07 22.07 21.70 21.70 21.61 9,100
Oct 17, 2023 21.99 22.34 21.99 22.21 22.11 6,000

Related Tickers