Fidelity Disruptive Automation ETF (FBOT)
27.82
+0.23
(+0.83%)
USD |
NASDAQ |
Nov 22, 16:00
27.80
-0.02
(-0.07%)
After-Hours: 20:00
FBOT Price: 27.82 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.54 | 27.81 | 27.52 | 27.82 | 9695.00 |
| Nov 21, 2024 | 27.48 | 27.56 | 27.35 | 27.59 | 10789.00 |
| Nov 20, 2024 | 27.36 | 27.47 | 27.12 | 27.30 | 12999.00 |
| Nov 19, 2024 | 27.07 | 27.44 | 27.07 | 27.48 | 7887.00 |
| Nov 18, 2024 | 27.06 | 27.19 | 26.94 | 27.07 | 15793.00 |
| Nov 15, 2024 | 27.28 | 27.28 | 27.02 | 27.13 | 7700.00 |
| Nov 14, 2024 | 27.69 | 27.73 | 27.50 | 27.46 | 11294.00 |
| Nov 13, 2024 | 27.71 | 27.72 | 27.57 | 27.61 | 10357.00 |
| Nov 12, 2024 | 27.74 | 27.91 | 27.62 | 27.73 | 8749.00 |
| Nov 11, 2024 | 27.99 | 28.12 | 27.96 | 28.01 | 22354.00 |
| Nov 08, 2024 | 27.82 | 27.95 | 27.77 | 27.84 | 14321.00 |
| Nov 07, 2024 | 27.78 | 28.00 | 27.78 | 28.00 | 10358.00 |
| Nov 06, 2024 | 27.39 | 27.67 | 27.38 | 27.62 | 13676.00 |
| Nov 05, 2024 | 26.84 | 27.16 | 26.84 | 27.16 | 8622.00 |
| Nov 04, 2024 | 26.75 | 26.84 | 26.65 | 26.71 | 7240.00 |
| Nov 01, 2024 | 26.59 | 26.78 | 26.59 | 26.63 | 5810.00 |
| Oct 31, 2024 | 26.67 | 26.74 | 26.43 | 26.47 | 5958.00 |
| Oct 30, 2024 | 26.95 | 27.09 | 26.87 | 26.87 | 11103.00 |
| Oct 29, 2024 | 26.90 | 27.14 | 26.90 | 27.12 | 12077.00 |
| Oct 28, 2024 | 27.00 | 27.02 | 26.87 | 26.87 | 10267.00 |
| Oct 25, 2024 | 26.90 | 27.08 | 26.83 | 26.90 | 14633.00 |
| Oct 24, 2024 | 26.74 | 26.76 | 26.68 | 26.76 | 5611.00 |
| Oct 23, 2024 | 26.77 | 26.77 | 26.46 | 26.63 | 6360.00 |
| Oct 22, 2024 | 27.00 | 27.12 | 27.00 | 27.10 | 14119.00 |
| Oct 21, 2024 | 27.15 | 27.29 | 27.13 | 27.22 | 4393.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.73
Minimum
Oct 26 2023
28.01
Maximum
Nov 11 2024
25.06
Average
25.28
Median
Jul 11 2023