FIDELITY DISRUPTIVE AUTOM... (FBOT)
NASDAQ: FBOT
· Real-Time Price · USD
33.30
0.10 (0.31%)
At close: Oct 03, 2025, 3:56 PM
35.00
5.33%
Pre-market: Oct 03, 2025, 08:00 AM EDT
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 33.22 | 33.23 | 33.00 | 33.20 | 33.20 | 0.97% | 17,396 |
| Oct 1, 2025 | 32.57 | 32.89 | 32.57 | 32.88 | 32.88 | 0.37% | 17,600 |
| Sep 30, 2025 | 32.49 | 32.76 | 32.48 | 32.76 | 32.76 | 0.74% | 12,612 |
| Sep 29, 2025 | 32.56 | 32.63 | 32.47 | 32.52 | 32.52 | 0.40% | 31,100 |
| Sep 26, 2025 | 32.33 | 32.41 | 32.18 | 32.39 | 32.39 | 0.15% | 16,803 |
| Sep 25, 2025 | 32.27 | 32.44 | 32.06 | 32.34 | 32.34 | -0.71% | 28,400 |
| Sep 24, 2025 | 32.96 | 32.96 | 32.54 | 32.57 | 32.57 | -1.33% | 12,007 |
| Sep 23, 2025 | 33.21 | 33.24 | 32.94 | 33.01 | 33.01 | -0.39% | 19,100 |
| Sep 22, 2025 | 32.64 | 33.15 | 32.62 | 33.14 | 33.14 | 1.38% | 31,000 |
| Sep 19, 2025 | 32.49 | 32.75 | 32.49 | 32.69 | 32.69 | 0.03% | 20,600 |
| Sep 18, 2025 | 32.42 | 32.74 | 32.38 | 32.68 | 32.64 | 1.68% | 20,586 |
| Sep 17, 2025 | 32.25 | 32.34 | 32.00 | 32.14 | 32.10 | -0.46% | 11,013 |
| Sep 16, 2025 | 32.37 | 32.37 | 32.19 | 32.29 | 32.25 | 0.09% | 11,800 |
| Sep 15, 2025 | 32.03 | 32.27 | 32.03 | 32.26 | 32.22 | 0.94% | 22,100 |
| Sep 12, 2025 | 31.99 | 32.01 | 31.85 | 31.96 | 31.92 | -0.19% | 9,323 |
| Sep 11, 2025 | 31.85 | 32.06 | 31.50 | 32.02 | 31.98 | 1.27% | 15,000 |
| Sep 10, 2025 | 31.73 | 31.81 | 31.54 | 31.62 | 31.58 | -0.69% | 19,938 |
| Sep 9, 2025 | 31.90 | 31.90 | 31.61 | 31.84 | 31.80 | -0.44% | 25,113 |
| Sep 8, 2025 | 31.90 | 32.00 | 31.89 | 31.98 | 31.94 | 1.46% | 26,300 |
| Sep 5, 2025 | 31.62 | 31.70 | 31.26 | 31.52 | 31.48 | 0.48% | 13,244 |
Page 1 of 29