Fidelity Enhanced Mid Cap ETF (FMDE)
NYSEARCA: FMDE · Real-Time Price · USD
35.22
+0.14 (0.40%)
Jul 25, 2025, 4:00 PM - Market closed

FMDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202535.1335.3035.0235.2235.220.40%463,455
Jul 24, 202535.2635.2835.0535.0835.08-0.28%1,335,089
Jul 23, 202535.1935.2435.0635.1835.180.51%1,745,165
Jul 22, 202534.6335.0334.6335.0035.000.89%320,813
Jul 21, 202534.9234.9334.6334.6934.69-0.40%329,184
Jul 18, 202534.8934.8934.6734.8334.830.29%224,606
Jul 17, 202534.4234.7634.4134.7334.730.93%448,816
Jul 16, 202534.4234.4533.9234.4134.410.58%446,244
Jul 15, 202534.7134.7834.2134.2134.21-1.41%254,617
Jul 14, 202534.5034.7734.4434.7034.700.61%296,245
Jul 11, 202534.7734.7734.4934.4934.49-1.00%178,074
Jul 10, 202534.7535.0234.7234.8434.840.20%771,909
Jul 9, 202534.9134.9734.5834.7734.770.40%1,130,166
Jul 8, 202534.8334.8434.6134.6334.63-0.46%428,217
Jul 7, 202534.8834.9734.5234.7934.79-0.23%189,311
Jul 3, 202534.7934.9534.6934.8734.870.20%310,244
Jul 2, 202534.6234.8034.3734.8034.800.49%538,928
Jul 1, 202534.3834.7334.2434.6334.630.62%548,546
Jun 30, 202534.2534.4534.2034.4234.420.13%221,481
Jun 27, 202534.2834.4033.9934.3734.370.91%274,491
Jun 26, 202533.9634.1933.7634.0634.061.07%317,871
Jun 25, 202534.0434.0533.7033.7033.70-1.55%246,765
Jun 24, 202533.9634.2333.7934.2334.231.69%272,688
Jun 23, 202533.3333.6733.1233.6633.661.02%509,302
Jun 20, 202533.4933.5533.2533.3233.32-0.27%261,335
Jun 18, 202533.4133.6533.3533.4133.300.24%148,060
Jun 17, 202533.4633.6033.3033.3333.22-1.01%521,468
Jun 16, 202533.5633.7433.5233.6733.561.32%237,273
Jun 13, 202533.4633.6033.1633.2333.12-1.37%195,315
Jun 12, 202533.6233.7433.5433.6933.580.12%649,809
Jun 11, 202533.8533.9133.5933.6533.54-0.21%189,524
Jun 10, 202533.7333.8233.5033.7233.61-0.06%139,494
Jun 9, 202533.8233.8833.6033.7433.630.06%147,341
Jun 6, 202533.8633.8633.6133.7233.610.90%163,057
Jun 5, 202533.6033.7333.3533.4233.31-0.33%218,660
Jun 4, 202533.6033.6733.4733.5333.42-0.24%147,501
Jun 3, 202533.3833.6333.2033.6133.500.75%599,661
Jun 2, 202533.2633.3632.8333.3633.250.51%326,037
May 30, 202533.2333.3432.9333.1933.08-166,723
May 29, 202533.4633.4632.9933.1933.080.03%312,965
May 28, 202533.4733.4733.1433.1833.07-0.57%327,775
May 27, 202533.4233.4233.0433.3733.261.89%153,715
May 23, 202532.5132.9332.5032.7532.64-0.52%310,966
May 22, 202532.9033.1132.7532.9232.81-0.15%318,416
May 21, 202533.4533.5432.9232.9732.86-1.96%211,281
May 20, 202533.7033.8033.5433.6333.52-0.30%381,322
May 19, 202533.4833.8033.1033.7333.62-0.30%199,054
May 16, 202533.5233.8433.4533.8333.720.89%190,793
May 15, 202533.2733.5333.1333.5333.420.72%177,089
May 14, 202533.4933.4933.2333.2933.18-0.39%282,437