Fidelity Disruptive Automation ETF (FBOT)

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	33.22	33.23	33.00	33.20	17,396	33.20
10/01/2025	32.57	32.89	32.57	32.88	17,577	32.88
9/30/2025	32.49	32.76	32.48	32.76	12,612	32.76
9/29/2025	32.56	32.63	32.47	32.52	31,097	32.52
9/26/2025	32.33	32.41	32.18	32.39	16,713	32.39
9/25/2025	32.27	32.44	32.06	32.34	28,361	32.34
9/24/2025	32.96	32.96	32.54	32.57	12,007	32.57
9/23/2025	33.21	33.24	32.94	33.01	19,082	33.01
9/22/2025	32.64	33.15	32.62	33.14	30,954	33.14
9/19/2025	32.49	32.75	32.49	32.69	20,594	32.69
9/18/2025	32.42	32.74	32.38	32.68	20,486	32.64
9/17/2025	32.25	32.34	32.00	32.14	11,013	32.10
9/16/2025	32.37	32.37	32.19	32.29	11,773	32.25
9/15/2025	32.03	32.27	32.03	32.26	22,065	32.22
9/12/2025	31.99	32.01	31.85	31.96	9,323	31.92
9/11/2025	31.85	32.06	31.50	32.02	14,974	31.98
9/10/2025	31.73	31.81	31.54	31.61	19,938	31.58
9/09/2025	31.90	31.90	31.61	31.84	25,113	31.80
9/08/2025	31.90	32.00	31.89	31.98	26,292	31.94
9/05/2025	31.62	31.70	31.25	31.52	13,244	31.48
9/04/2025	31.12	31.37	31.06	31.37	23,187	31.33
9/03/2025	31.30	31.36	31.09	31.18	19,123	31.14
9/02/2025	30.95	31.23	30.88	31.22	31,542	31.18
8/29/2025	31.86	31.88	31.47	31.51	30,281	31.47
8/28/2025	31.88	32.06	31.88	32.01	25,004	31.97
8/27/2025	31.71	31.84	31.65	31.77	23,661	31.74
8/26/2025	31.65	31.84	31.65	31.84	57,674	31.80
8/25/2025	31.74	31.80	31.65	31.65	11,925	31.61
8/22/2025	31.09	31.79	31.09	31.72	9,352	31.68
8/21/2025	31.05	31.08	30.94	30.99	8,745	30.95
8/20/2025	31.21	31.21	30.81	31.17	16,761	31.13
8/19/2025	31.85	31.85	31.38	31.41	25,002	31.37
8/18/2025	31.65	31.81	31.62	31.80	19,900	31.77
8/15/2025	31.78	31.78	31.66	31.67	24,642	31.63
8/14/2025	31.66	31.73	31.56	31.70	28,221	31.66
8/13/2025	32.06	32.06	31.89	31.97	30,680	31.93
8/12/2025	31.77	31.89	31.60	31.88	29,812	31.85
8/11/2025	31.94	31.94	31.64	31.64	32,878	31.60
8/08/2025	32.01	32.08	31.91	31.94	42,305	31.90
8/07/2025	32.02	32.02	31.59	31.79	26,409	31.75
8/06/2025	31.59	31.70	31.51	31.69	24,556	31.65
8/05/2025	31.65	31.82	31.53	31.70	21,440	31.66
8/04/2025	31.16	31.36	31.11	31.36	13,515	31.33
8/01/2025	30.99	30.99	30.61	30.86	20,941	30.82
7/31/2025	31.47	31.69	31.30	31.32	30,668	31.28
7/30/2025	31.29	31.47	31.17	31.29	27,720	31.25
7/29/2025	31.42	31.43	31.20	31.25	23,240	31.21
7/28/2025	31.58	31.58	31.35	31.41	28,495	31.38
7/25/2025	31.44	31.60	31.36	31.59	18,263	31.55
7/24/2025	31.59	31.59	31.46	31.54	19,298	31.51
7/23/2025	31.52	31.61	31.39	31.57	22,954	31.53
7/22/2025	30.87	30.93	30.61	30.93	15,527	30.89
7/21/2025	31.08	31.15	30.93	30.93	14,456	30.89
7/18/2025	31.04	31.04	30.85	30.95	15,480	30.91
7/17/2025	30.76	31.05	30.76	31.03	17,249	31.00
7/16/2025	30.47	30.60	30.32	30.59	15,177	30.55
7/15/2025	30.59	30.59	30.38	30.39	17,223	30.36
7/14/2025	30.15	30.30	30.07	30.30	9,648	30.26
7/11/2025	30.31	30.41	30.31	30.36	6,781	30.32
7/10/2025	30.51	30.54	30.26	30.45	9,959	30.41
7/09/2025	30.24	30.48	30.10	30.48	14,955	30.44
7/08/2025	30.06	30.11	30.00	30.10	15,928	30.06
7/07/2025	30.13	30.13	29.90	30.00	22,234	29.96
7/03/2025	30.39	30.55	30.39	30.51	5,104	30.48