Fidelity Disruptive Automation ETF (FBOT) Historical Stock Data
33.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBOT is down -0.04% a day on average. There have been 18 days where Fidelity Disruptive Automation ETF closed green and 12 days where FBOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.38 | 33.39 | ↑$0.01 (0.03%) | 33.34 | 33.53 | 13.85K |
| 2025-12-04 | 33.16 | 33.27 | ↑$0.11 (0.34%) | 33.13 | 33.33 | 13.22K |
| 2025-12-03 | 32.51 | 32.93 | ↑$0.42 (1.30%) | 32.51 | 32.95 | 15.24K |
| 2025-12-02 | 32.58 | 32.49 | ↓$0.09 (-0.28%) | 32.41 | 32.62 | 10.11K |
| 2025-12-01 | 32.32 | 32.39 | ↑$0.07 (0.22%) | 32.32 | 32.60 | 16.93K |
| 2025-11-28 | 32.35 | 32.44 | ↑$0.09 (0.29%) | 32.35 | 32.49 | 9.05K |
| 2025-11-26 | 32.12 | 32.33 | ↑$0.21 (0.66%) | 32.10 | 32.42 | 7.08K |
| 2025-11-25 | 31.58 | 31.98 | ↑$0.40 (1.25%) | 31.55 | 31.99 | 7.11K |
| 2025-11-24 | 31.13 | 31.48 | ↑$0.35 (1.12%) | 31.13 | 31.57 | 13.19K |
| 2025-11-21 | 30.71 | 30.92 | ↑$0.21 (0.68%) | 30.45 | 31.09 | 9.39K |
| 2025-11-20 | 31.87 | 30.57 | ↓$1.30 (-4.08%) | 30.55 | 31.94 | 14.24K |
| 2025-11-19 | 31.30 | 31.31 | ↑$0.01 (0.02%) | 31.17 | 31.54 | 17.38K |
| 2025-11-18 | 31.35 | 31.22 | ↓$0.13 (-0.40%) | 31.07 | 31.46 | 26.01K |
| 2025-11-17 | 31.97 | 31.74 | ↓$0.23 (-0.73%) | 31.61 | 32.17 | 23.81K |
| 2025-11-14 | 31.82 | 32.30 | ↑$0.48 (1.51%) | 31.77 | 32.57 | 19.50K |
| 2025-11-13 | 32.90 | 32.23 | ↓$0.67 (-2.04%) | 32.21 | 32.90 | 9.61K |
| 2025-11-12 | 33.29 | 33.15 | ↓$0.14 (-0.41%) | 33.10 | 33.29 | 12.06K |
| 2025-11-11 | 33.39 | 33.20 | ↓$0.19 (-0.57%) | 33.10 | 33.39 | 5.79K |
| 2025-11-10 | 33.40 | 33.53 | ↑$0.13 (0.38%) | 33.21 | 33.54 | 22.23K |
| 2025-11-07 | 32.68 | 32.88 | ↑$0.20 (0.60%) | 32.25 | 32.88 | 23.01K |
| 2025-11-06 | 33.69 | 32.95 | ↓$0.74 (-2.20%) | 32.90 | 33.70 | 21.45K |
| 2025-11-05 | 33.29 | 33.70 | ↑$0.41 (1.24%) | 33.17 | 33.82 | 16.50K |
| 2025-11-04 | 33.69 | 33.56 | ↓$0.13 (-0.39%) | 33.52 | 33.92 | 16.92K |
| 2025-11-03 | 34.46 | 34.43 | ↓$0.03 (-0.08%) | 34.21 | 34.49 | 10.79K |
| 2025-10-31 | 34.28 | 34.31 | ↑$0.03 (0.09%) | 34.13 | 34.40 | 9.26K |
| 2025-10-30 | 34.17 | 34.04 | ↓$0.13 (-0.38%) | 34.04 | 34.32 | 11.76K |
| 2025-10-29 | 34.21 | 34.37 | ↑$0.16 (0.47%) | 34.21 | 34.47 | 22.18K |
| 2025-10-28 | 33.90 | 33.93 | ↑$0.03 (0.10%) | 33.84 | 34.00 | 18.95K |
| 2025-10-27 | 33.91 | 33.97 | ↑$0.06 (0.18%) | 33.90 | 33.99 | 18.56K |
| 2025-10-24 | 33.60 | 33.58 | ↓$0.02 (-0.05%) | 33.58 | 33.73 | 14.33K |
Create an account or log in to view more rows.
$FBOT Mindset is key
$FBOT time will come
$FBOT eyeing for a scalp
$FBOT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FBOT low volume
expect flat or negative close
$FBOT good place to average up
$FBOT watch this fly!!!!
$FBOT I love this stonk!
$FBOT ugh oh
we heatin back up
$FBOT looking good today??