FIDELITY DISRUPTIVE AUTOM... (FBOT)
NASDAQ: FBOT
· Real-Time Price · USD
31.71
0.72 (2.32%)
At close: Aug 22, 2025, 3:59 PM
31.72
0.02%
After-hours: Aug 22, 2025, 04:10 PM EDT
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.09 | 31.79 | 31.09 | 31.72 | 31.72 | 2.36% | 9,352 |
| Aug 21, 2025 | 31.05 | 31.08 | 30.94 | 30.99 | 30.99 | -0.58% | 8,745 |
| Aug 20, 2025 | 31.21 | 31.21 | 30.81 | 31.17 | 31.17 | -0.76% | 16,800 |
| Aug 19, 2025 | 31.85 | 31.85 | 31.38 | 31.41 | 31.41 | -1.23% | 25,002 |
| Aug 18, 2025 | 31.65 | 31.81 | 31.62 | 31.80 | 31.80 | 0.41% | 19,900 |
| Aug 15, 2025 | 31.78 | 31.78 | 31.66 | 31.67 | 31.67 | -0.09% | 24,725 |
| Aug 14, 2025 | 31.66 | 31.73 | 31.56 | 31.70 | 31.70 | -0.84% | 28,221 |
| Aug 13, 2025 | 32.06 | 32.06 | 31.89 | 31.97 | 31.97 | 0.28% | 30,855 |
| Aug 12, 2025 | 31.77 | 31.89 | 31.60 | 31.88 | 31.88 | 0.76% | 29,812 |
| Aug 11, 2025 | 31.94 | 31.94 | 31.64 | 31.64 | 31.64 | -0.94% | 32,900 |
| Aug 8, 2025 | 32.01 | 32.08 | 31.91 | 31.94 | 31.94 | 0.47% | 42,305 |
| Aug 7, 2025 | 32.02 | 32.02 | 31.59 | 31.79 | 31.79 | 0.32% | 26,409 |
| Aug 6, 2025 | 31.59 | 31.70 | 31.51 | 31.69 | 31.69 | -0.03% | 24,632 |
| Aug 5, 2025 | 31.65 | 31.83 | 31.53 | 31.70 | 31.70 | 1.05% | 21,473 |
| Aug 4, 2025 | 31.16 | 31.37 | 31.12 | 31.37 | 31.37 | 1.65% | 13,519 |
| Aug 1, 2025 | 30.99 | 30.99 | 30.61 | 30.86 | 30.86 | -1.47% | 20,941 |
| Jul 31, 2025 | 31.47 | 31.69 | 31.31 | 31.32 | 31.32 | 0.10% | 30,700 |
| Jul 30, 2025 | 31.29 | 31.47 | 31.17 | 31.29 | 31.29 | 0.13% | 27,720 |
| Jul 29, 2025 | 31.42 | 31.43 | 31.20 | 31.25 | 31.25 | -0.54% | 23,240 |
| Jul 28, 2025 | 31.58 | 31.58 | 31.35 | 31.42 | 31.42 | -0.54% | 28,500 |