Fidelity Enhanced Mid Cap ETF (FMDE)
NYSEARCA: FMDE · Real-Time Price · USD
32.27
-0.24 (-0.74%)
Oct 31, 2024, 3:55 PM EDT - Market closed

FMDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202432.5032.6132.2432.2732.27-0.77%978,439
Oct 30, 202432.4732.7032.4732.5232.52-0.03%64,534
Oct 29, 202432.3932.5732.3432.5332.53-0.09%83,448
Oct 28, 202432.4832.6132.4832.5632.560.71%79,400
Oct 25, 202432.6532.6532.2432.3332.33-0.46%76,300
Oct 24, 202432.4032.5732.3632.4832.480.40%75,730
Oct 23, 202432.3932.5232.1632.3532.35-0.43%68,700
Oct 22, 202432.5832.5932.3932.4932.49-0.64%77,000
Oct 21, 202432.9332.9832.6232.7032.70-0.91%103,000
Oct 18, 202432.9333.0332.8633.0033.000.36%110,200
Oct 17, 202432.9932.9932.8432.8832.88-0.03%57,913
Oct 16, 202432.7232.9332.7032.8932.890.58%87,700
Oct 15, 202432.7432.9432.6532.7032.70-0.03%71,236
Oct 14, 202432.4532.7132.4132.7132.710.65%137,530
Oct 11, 202432.1132.5332.1132.5032.501.15%121,100
Oct 10, 202432.1632.2232.0232.1332.13-0.43%79,300
Oct 9, 202432.0732.3132.0632.2732.270.59%72,300
Oct 8, 202431.9332.1131.9132.0832.080.47%118,014
Oct 7, 202432.0432.1831.8231.9331.93-0.78%84,222
Oct 4, 202432.1432.2031.9532.1832.180.94%111,021
Oct 3, 202431.8631.9331.7331.8831.88-0.31%92,800
Oct 2, 202432.1032.1031.8031.9831.980.03%65,200
Oct 1, 202432.1632.1631.7331.9731.97-0.59%84,500
Sep 30, 202432.0432.1731.8432.1632.160.25%125,829
Sep 27, 202432.1132.2031.9732.0832.080.44%132,400
Sep 26, 202432.0132.0731.8731.9431.940.50%209,126
Sep 25, 202432.0132.0231.7531.7831.78-0.69%93,700
Sep 24, 202432.0132.0631.9332.0032.000.16%255,429
Sep 23, 202431.8732.0031.8431.9531.950.57%230,718
Sep 20, 202431.8031.8131.6131.7731.77-0.44%73,142
Sep 19, 202432.0032.0731.8131.9131.811.27%243,700
Sep 18, 202431.5731.8931.4531.5131.410.10%277,700
Sep 17, 202431.5731.7131.4131.4831.380.19%149,300
Sep 16, 202431.2631.4631.2631.4231.320.74%59,507
Sep 13, 202431.0231.2430.9731.1931.091.20%75,303
Sep 12, 202430.6130.8930.4730.8230.730.78%40,813
Sep 11, 202430.3530.5829.8630.5830.490.76%75,247
Sep 10, 202430.4430.4730.1230.3530.26-0.30%43,921
Sep 9, 202430.3330.5730.3330.4430.350.69%34,247
Sep 6, 202430.6330.8230.1730.2330.14-1.21%62,835
Sep 5, 202430.7430.7630.5030.6030.51-0.65%54,900
Sep 4, 202430.8530.9930.7030.8030.70-0.29%37,433
Sep 3, 202431.3431.4930.7930.8930.79-1.91%51,200
Aug 30, 202431.3331.4931.1331.4931.390.67%36,600
Aug 29, 202431.2531.4831.1131.2831.180.61%101,602
Aug 28, 202431.1431.2630.9531.0930.99-0.64%97,500
Aug 27, 202431.1331.3131.1331.2931.190.06%58,900
Aug 26, 202431.3631.5031.2531.2731.17-0.13%54,600
Aug 23, 202430.9831.3430.9631.3131.211.79%120,124
Aug 22, 202430.8931.0030.7630.7630.67-0.42%88,700
Aug 21, 202430.8030.8930.6430.8930.791.18%87,407
Aug 20, 202430.7330.7330.4830.5330.44-0.46%266,440
Aug 19, 202430.3930.6830.3930.6730.580.85%76,900
Aug 16, 202430.2330.4630.2330.4130.320.30%47,318
Aug 15, 202430.2530.4130.1730.3230.231.61%85,400
Aug 14, 202429.8329.9329.7529.8429.75-62,804
Aug 13, 202429.3829.8429.3829.8429.751.57%97,238
Aug 12, 202429.6029.6029.3829.3829.29-0.58%37,200
Aug 9, 202429.5229.6529.2929.5529.460.24%34,004
Aug 8, 202429.1329.4829.0229.4829.392.40%59,100
Aug 7, 202429.3829.4628.7828.7928.70-0.69%30,111
Aug 6, 202428.7629.3528.7128.9928.900.98%108,533
Aug 5, 202428.2629.0128.2128.7128.62-2.51%103,549
Aug 2, 202429.7529.7529.1429.4529.36-2.39%167,400
Aug 1, 202430.7030.8129.9830.1730.08-1.47%70,900
Jul 31, 202430.7230.9430.5330.6230.530.69%158,106
Jul 30, 202430.3630.5730.2430.4130.320.23%73,900
Jul 29, 202430.3930.4630.2730.3430.250.10%80,934
Jul 26, 202430.1130.4330.1130.3130.221.47%66,425
Jul 25, 202429.7730.3329.7729.8729.780.30%113,900
Jul 24, 202430.2230.3429.7729.7829.69-1.91%71,300
Jul 23, 202430.3430.4930.3230.3630.27-0.20%50,233
Jul 22, 202430.2230.4430.0730.4230.331.03%63,600
Jul 19, 202430.2430.2830.0530.1130.02-0.40%56,815
Jul 18, 202430.4430.7830.1930.2330.14-0.82%143,000
Jul 17, 202430.5830.8030.4430.4830.39-1.04%87,500
Jul 16, 202430.3830.8430.3630.8030.711.89%88,200
Jul 15, 202430.1830.4330.1430.2330.140.23%75,444
Jul 12, 202430.0030.3130.0030.1630.070.94%94,501
Jul 11, 202429.6729.9129.6229.8829.791.49%182,115
Jul 10, 202429.2529.4429.2129.4429.350.75%65,342
Jul 9, 202429.2729.4129.2129.2229.13-0.24%252,300
Jul 8, 202429.3129.3829.2329.2929.200.14%149,818
Jul 5, 202429.2529.3129.1529.2529.16-0.44%74,707
Jul 3, 202429.3229.4629.3029.3829.290.27%29,500
Jul 2, 202429.1829.3329.1829.3029.210.14%62,611
Jul 1, 202429.4829.5929.2229.2629.17-0.65%88,500
Jun 28, 202429.4629.6229.3229.4529.360.17%104,126
Jun 27, 202429.3229.4029.3029.4029.310.07%49,100
Jun 26, 202429.4229.4229.2729.3829.29-0.47%51,118
Jun 25, 202429.6229.6429.3729.5229.43-0.30%64,939
Jun 24, 202429.4729.7829.4729.6129.520.34%161,617
Jun 21, 202429.4329.5229.3029.5129.420.10%42,340
Jun 20, 202429.5229.6229.4329.4829.32-0.41%76,600
Jun 18, 202429.4329.6129.4329.6029.430.58%61,700
Jun 17, 202429.1329.5029.1229.4329.260.55%69,029
Jun 14, 202429.3629.3629.0929.2729.10-0.95%58,104
Jun 13, 202429.6729.6729.3529.5529.38-0.47%73,949
Jun 12, 202429.8429.8929.6129.6929.521.09%123,728
Jun 11, 202429.3529.4129.2529.3729.20-0.44%41,900