Fidelity Enhanced Mid Cap ETF (FMDE)
NYSEARCA: FMDE · Real-Time Price · USD
36.14
+0.43 (1.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.82 | 36.15 | 35.75 | 36.14 | 36.14 | 1.20% | 478,147 |
| Sep 25, 2025 | 35.78 | 35.83 | 35.54 | 35.71 | 35.71 | -0.72% | 459,568 |
| Sep 24, 2025 | 36.29 | 36.34 | 35.92 | 35.97 | 35.97 | -0.64% | 269,495 |
| Sep 23, 2025 | 36.38 | 36.50 | 36.14 | 36.20 | 36.20 | -0.28% | 359,492 |
| Sep 22, 2025 | 36.14 | 36.34 | 36.03 | 36.30 | 36.30 | 0.14% | 396,785 |
| Sep 19, 2025 | 36.55 | 36.55 | 36.09 | 36.25 | 36.25 | -0.74% | 1,750,611 |
| Sep 18, 2025 | 36.37 | 36.60 | 36.25 | 36.52 | 36.40 | 0.86% | 363,792 |
| Sep 17, 2025 | 36.26 | 36.58 | 35.95 | 36.21 | 36.09 | 0.28% | 901,432 |
| Sep 16, 2025 | 36.36 | 36.36 | 35.95 | 36.11 | 35.99 | -0.52% | 834,148 |
| Sep 15, 2025 | 36.41 | 36.45 | 36.23 | 36.30 | 36.18 | 0.30% | 568,213 |
| Sep 12, 2025 | 36.56 | 36.56 | 36.17 | 36.19 | 36.07 | -0.69% | 526,978 |
| Sep 11, 2025 | 36.17 | 36.52 | 36.04 | 36.44 | 36.32 | 1.25% | 882,472 |
| Sep 10, 2025 | 36.02 | 36.17 | 35.83 | 35.99 | 35.87 | -0.14% | 411,384 |
| Sep 9, 2025 | 36.08 | 36.12 | 35.88 | 36.04 | 35.92 | -0.06% | 298,510 |
| Sep 8, 2025 | 36.00 | 36.30 | 35.79 | 36.06 | 35.94 | 0.17% | 286,462 |
| Sep 5, 2025 | 36.09 | 36.29 | 35.71 | 36.00 | 35.88 | 0.03% | 342,082 |
| Sep 4, 2025 | 35.77 | 35.99 | 35.64 | 35.99 | 35.87 | 0.98% | 578,149 |
| Sep 3, 2025 | 35.76 | 35.83 | 35.52 | 35.64 | 35.52 | -0.03% | 394,825 |
| Sep 2, 2025 | 35.44 | 35.72 | 35.36 | 35.65 | 35.53 | -0.50% | 776,320 |
| Aug 29, 2025 | 36.06 | 36.14 | 35.76 | 35.83 | 35.71 | -0.61% | 400,327 |
| Aug 28, 2025 | 36.06 | 36.07 | 35.86 | 36.05 | 35.93 | 0.08% | 413,326 |
| Aug 27, 2025 | 35.89 | 36.07 | 35.75 | 36.02 | 35.90 | 0.47% | 750,749 |
| Aug 26, 2025 | 35.75 | 35.89 | 35.71 | 35.85 | 35.73 | 0.48% | 460,216 |
| Aug 25, 2025 | 35.84 | 35.98 | 35.68 | 35.68 | 35.56 | -0.53% | 264,394 |
| Aug 22, 2025 | 35.40 | 36.02 | 35.27 | 35.87 | 35.75 | 2.08% | 298,907 |
| Aug 21, 2025 | 35.15 | 35.28 | 34.97 | 35.14 | 35.02 | -0.34% | 242,960 |
| Aug 20, 2025 | 35.27 | 35.31 | 34.99 | 35.26 | 35.14 | -0.09% | 370,830 |
| Aug 19, 2025 | 35.29 | 35.52 | 35.15 | 35.29 | 35.17 | 0.26% | 298,426 |
| Aug 18, 2025 | 35.05 | 35.28 | 35.05 | 35.20 | 35.08 | 0.28% | 2,460,120 |
| Aug 15, 2025 | 35.24 | 35.34 | 35.10 | 35.10 | 34.98 | -0.31% | 237,335 |
| Aug 14, 2025 | 35.33 | 35.33 | 35.07 | 35.21 | 35.09 | -1.07% | 374,987 |
| Aug 13, 2025 | 35.27 | 35.59 | 35.10 | 35.59 | 35.47 | 1.40% | 320,893 |
| Aug 12, 2025 | 34.80 | 35.10 | 34.64 | 35.10 | 34.98 | 1.42% | 303,398 |
| Aug 11, 2025 | 34.67 | 34.89 | 34.55 | 34.61 | 34.50 | -0.20% | 219,959 |
| Aug 8, 2025 | 34.89 | 34.94 | 34.67 | 34.68 | 34.57 | -0.23% | 328,233 |
| Aug 7, 2025 | 35.19 | 35.22 | 34.51 | 34.76 | 34.64 | -0.11% | 370,067 |
| Aug 6, 2025 | 34.99 | 35.04 | 34.68 | 34.80 | 34.68 | -0.03% | 337,232 |
| Aug 5, 2025 | 34.94 | 35.12 | 34.66 | 34.81 | 34.69 | -0.32% | 591,231 |
| Aug 4, 2025 | 34.64 | 34.97 | 34.60 | 34.92 | 34.80 | 1.60% | 308,727 |
| Aug 1, 2025 | 34.57 | 34.57 | 34.06 | 34.37 | 34.26 | -1.29% | 374,723 |
| Jul 31, 2025 | 35.13 | 35.30 | 34.82 | 34.82 | 34.70 | -0.54% | 413,606 |
| Jul 30, 2025 | 35.20 | 35.31 | 34.87 | 35.01 | 34.89 | -0.17% | 342,324 |
| Jul 29, 2025 | 35.20 | 35.25 | 34.96 | 35.07 | 34.95 | -0.40% | 256,992 |
| Jul 28, 2025 | 35.36 | 35.36 | 35.07 | 35.21 | 35.09 | -0.03% | 607,910 |
| Jul 25, 2025 | 35.13 | 35.30 | 35.02 | 35.22 | 35.10 | 0.40% | 463,455 |
| Jul 24, 2025 | 35.26 | 35.28 | 35.05 | 35.08 | 34.96 | -0.28% | 1,335,089 |
| Jul 23, 2025 | 35.19 | 35.24 | 35.06 | 35.18 | 35.06 | 0.51% | 1,745,165 |
| Jul 22, 2025 | 34.63 | 35.03 | 34.63 | 35.00 | 34.88 | 0.89% | 320,813 |
| Jul 21, 2025 | 34.92 | 34.93 | 34.63 | 34.69 | 34.58 | -0.40% | 329,184 |
| Jul 18, 2025 | 34.89 | 34.89 | 34.67 | 34.83 | 34.71 | 0.29% | 224,606 |