Fidelity Disruptive Automation ETF (FBOT)

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	29.82	30.25	29.82	30.25	9,161	30.25
7/01/2025	29.90	29.96	29.75	29.82	10,037	29.82
6/30/2025	30.02	30.02	29.92	29.98	14,719	29.98
6/27/2025	29.89	30.08	29.77	30.02	24,520	30.02
6/26/2025	29.53	29.71	29.48	29.71	13,436	29.71
6/25/2025	29.30	29.34	29.19	29.22	15,729	29.22
6/24/2025	29.08	29.27	28.98	29.27	7,448	29.27
6/23/2025	28.39	28.71	28.34	28.62	19,619	28.62
6/20/2025	28.93	28.93	28.50	28.50	32,855	28.50
6/18/2025	29.01	29.16	28.97	28.97	13,781	28.91
6/17/2025	29.13	29.17	28.89	28.91	12,971	28.84
6/16/2025	29.19	29.37	29.13	29.26	40,857	29.19
6/13/2025	28.94	29.14	28.85	28.88	15,571	28.81
6/12/2025	29.38	29.48	29.18	29.34	13,458	29.27
6/11/2025	29.55	29.60	29.34	29.42	25,416	29.35
6/10/2025	29.38	29.38	29.23	29.32	10,900	29.25
6/09/2025	29.31	29.38	29.17	29.23	18,880	29.16
6/06/2025	29.16	29.28	29.16	29.28	26,940	29.21
6/05/2025	29.11	29.19	28.88	28.92	10,434	28.85
6/04/2025	28.92	29.15	28.92	29.10	11,798	29.03
6/03/2025	28.67	28.88	28.67	28.80	13,929	28.73
6/02/2025	28.53	28.73	28.33	28.70	10,945	28.63
5/30/2025	28.76	28.76	28.42	28.58	27,242	28.51
5/29/2025	29.14	29.14	28.81	28.87	14,345	28.80
5/28/2025	29.13	29.15	28.79	28.79	6,943	28.72
5/27/2025	29.08	29.29	29.01	29.29	5,213	29.22
5/23/2025	28.32	28.77	28.32	28.53	7,925	28.46
5/22/2025	28.62	28.93	28.61	28.76	12,748	28.69
5/21/2025	28.97	29.26	28.70	28.76	14,914	28.69
5/20/2025	29.07	29.18	29.01	29.11	12,847	29.05
5/19/2025	28.66	29.07	28.34	28.98	13,816	28.91
5/16/2025	28.97	29.09	28.93	29.09	7,936	29.02
5/15/2025	28.94	28.97	28.70	28.91	13,442	28.84
5/14/2025	29.01	29.01	28.80	28.85	9,954	28.78
5/13/2025	28.35	28.88	28.35	28.81	16,218	28.74
5/12/2025	28.27	28.33	28.07	28.28	52,179	28.21
5/09/2025	27.50	27.50	27.16	27.32	491,822	27.26
5/08/2025	27.23	27.43	27.17	27.33	5,925	27.27
5/07/2025	26.84	26.95	26.71	26.95	5,661	26.89
5/06/2025	26.81	27.11	26.81	26.93	15,762	26.87
5/05/2025	27.04	27.26	27.03	27.15	12,684	27.09
5/02/2025	26.98	27.14	26.98	27.01	9,488	26.95
5/01/2025	26.35	26.58	26.25	26.25	9,566	26.19
4/30/2025	25.83	26.16	25.61	26.16	4,802	26.10
4/29/2025	25.86	26.07	25.82	26.07	21,592	26.01
4/28/2025	25.85	25.90	25.60	25.77	8,539	25.71
4/25/2025	25.69	25.92	25.64	25.92	5,203	25.86
4/24/2025	25.07	25.60	25.07	25.60	5,029	25.54
4/23/2025	25.28	25.48	25.00	25.05	7,832	24.99
4/22/2025	24.32	24.66	24.32	24.51	10,072	24.45
4/21/2025	24.39	24.39	23.87	24.10	15,986	24.04
4/17/2025	24.74	24.74	24.58	24.58	7,561	24.52
4/16/2025	24.76	24.84	24.41	24.64	6,471	24.58
4/15/2025	25.11	25.20	25.05	25.12	7,580	25.06
4/14/2025	25.21	25.21	24.87	24.99	18,088	24.93
4/11/2025	24.51	24.88	24.32	24.88	10,809	24.82
4/10/2025	24.70	24.70	24.00	24.48	9,454	24.42
4/09/2025	22.67	26.11	22.67	25.06	17,701	25.00
4/08/2025	24.07	24.07	22.52	22.80	24,330	22.75
4/07/2025	22.22	23.51	22.22	23.03	47,889	22.98
4/04/2025	24.08	24.08	23.37	23.45	49,188	23.40
4/03/2025	25.41	25.49	25.06	25.06	16,565	25.00