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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 32.50 | 32.61 | 32.24 | 32.27 | 32.27 | -0.77% | 978,439 |
Oct 30, 2024 | 32.47 | 32.70 | 32.47 | 32.52 | 32.52 | -0.03% | 64,534 |
Oct 29, 2024 | 32.39 | 32.57 | 32.34 | 32.53 | 32.53 | -0.09% | 83,448 |
Oct 28, 2024 | 32.48 | 32.61 | 32.48 | 32.56 | 32.56 | 0.71% | 79,400 |
Oct 25, 2024 | 32.65 | 32.65 | 32.24 | 32.33 | 32.33 | -0.46% | 76,300 |
Oct 24, 2024 | 32.40 | 32.57 | 32.36 | 32.48 | 32.48 | 0.40% | 75,730 |
Oct 23, 2024 | 32.39 | 32.52 | 32.16 | 32.35 | 32.35 | -0.43% | 68,700 |
Oct 22, 2024 | 32.58 | 32.59 | 32.39 | 32.49 | 32.49 | -0.64% | 77,000 |
Oct 21, 2024 | 32.93 | 32.98 | 32.62 | 32.70 | 32.70 | -0.91% | 103,000 |
Oct 18, 2024 | 32.93 | 33.03 | 32.86 | 33.00 | 33.00 | 0.36% | 110,200 |
Oct 17, 2024 | 32.99 | 32.99 | 32.84 | 32.88 | 32.88 | -0.03% | 57,913 |
Oct 16, 2024 | 32.72 | 32.93 | 32.70 | 32.89 | 32.89 | 0.58% | 87,700 |
Oct 15, 2024 | 32.74 | 32.94 | 32.65 | 32.70 | 32.70 | -0.03% | 71,236 |
Oct 14, 2024 | 32.45 | 32.71 | 32.41 | 32.71 | 32.71 | 0.65% | 137,530 |
Oct 11, 2024 | 32.11 | 32.53 | 32.11 | 32.50 | 32.50 | 1.15% | 121,100 |
Oct 10, 2024 | 32.16 | 32.22 | 32.02 | 32.13 | 32.13 | -0.43% | 79,300 |
Oct 9, 2024 | 32.07 | 32.31 | 32.06 | 32.27 | 32.27 | 0.59% | 72,300 |
Oct 8, 2024 | 31.93 | 32.11 | 31.91 | 32.08 | 32.08 | 0.47% | 118,014 |
Oct 7, 2024 | 32.04 | 32.18 | 31.82 | 31.93 | 31.93 | -0.78% | 84,222 |
Oct 4, 2024 | 32.14 | 32.20 | 31.95 | 32.18 | 32.18 | 0.94% | 111,021 |
Oct 3, 2024 | 31.86 | 31.93 | 31.73 | 31.88 | 31.88 | -0.31% | 92,800 |
Oct 2, 2024 | 32.10 | 32.10 | 31.80 | 31.98 | 31.98 | 0.03% | 65,200 |
Oct 1, 2024 | 32.16 | 32.16 | 31.73 | 31.97 | 31.97 | -0.59% | 84,500 |
Sep 30, 2024 | 32.04 | 32.17 | 31.84 | 32.16 | 32.16 | 0.25% | 125,829 |
Sep 27, 2024 | 32.11 | 32.20 | 31.97 | 32.08 | 32.08 | 0.44% | 132,400 |
Sep 26, 2024 | 32.01 | 32.07 | 31.87 | 31.94 | 31.94 | 0.50% | 209,126 |
Sep 25, 2024 | 32.01 | 32.02 | 31.75 | 31.78 | 31.78 | -0.69% | 93,700 |
Sep 24, 2024 | 32.01 | 32.06 | 31.93 | 32.00 | 32.00 | 0.16% | 255,429 |
Sep 23, 2024 | 31.87 | 32.00 | 31.84 | 31.95 | 31.95 | 0.57% | 230,718 |
Sep 20, 2024 | 31.80 | 31.81 | 31.61 | 31.77 | 31.77 | -0.44% | 73,142 |
Sep 19, 2024 | 32.00 | 32.07 | 31.81 | 31.91 | 31.81 | 1.27% | 243,700 |
Sep 18, 2024 | 31.57 | 31.89 | 31.45 | 31.51 | 31.41 | 0.10% | 277,700 |
Sep 17, 2024 | 31.57 | 31.71 | 31.41 | 31.48 | 31.38 | 0.19% | 149,300 |
Sep 16, 2024 | 31.26 | 31.46 | 31.26 | 31.42 | 31.32 | 0.74% | 59,507 |
Sep 13, 2024 | 31.02 | 31.24 | 30.97 | 31.19 | 31.09 | 1.20% | 75,303 |
Sep 12, 2024 | 30.61 | 30.89 | 30.47 | 30.82 | 30.73 | 0.78% | 40,813 |
Sep 11, 2024 | 30.35 | 30.58 | 29.86 | 30.58 | 30.49 | 0.76% | 75,247 |
Sep 10, 2024 | 30.44 | 30.47 | 30.12 | 30.35 | 30.26 | -0.30% | 43,921 |
Sep 9, 2024 | 30.33 | 30.57 | 30.33 | 30.44 | 30.35 | 0.69% | 34,247 |
Sep 6, 2024 | 30.63 | 30.82 | 30.17 | 30.23 | 30.14 | -1.21% | 62,835 |
Sep 5, 2024 | 30.74 | 30.76 | 30.50 | 30.60 | 30.51 | -0.65% | 54,900 |
Sep 4, 2024 | 30.85 | 30.99 | 30.70 | 30.80 | 30.70 | -0.29% | 37,433 |
Sep 3, 2024 | 31.34 | 31.49 | 30.79 | 30.89 | 30.79 | -1.91% | 51,200 |
Aug 30, 2024 | 31.33 | 31.49 | 31.13 | 31.49 | 31.39 | 0.67% | 36,600 |
Aug 29, 2024 | 31.25 | 31.48 | 31.11 | 31.28 | 31.18 | 0.61% | 101,602 |
Aug 28, 2024 | 31.14 | 31.26 | 30.95 | 31.09 | 30.99 | -0.64% | 97,500 |
Aug 27, 2024 | 31.13 | 31.31 | 31.13 | 31.29 | 31.19 | 0.06% | 58,900 |
Aug 26, 2024 | 31.36 | 31.50 | 31.25 | 31.27 | 31.17 | -0.13% | 54,600 |
Aug 23, 2024 | 30.98 | 31.34 | 30.96 | 31.31 | 31.21 | 1.79% | 120,124 |
Aug 22, 2024 | 30.89 | 31.00 | 30.76 | 30.76 | 30.67 | -0.42% | 88,700 |
Aug 21, 2024 | 30.80 | 30.89 | 30.64 | 30.89 | 30.79 | 1.18% | 87,407 |
Aug 20, 2024 | 30.73 | 30.73 | 30.48 | 30.53 | 30.44 | -0.46% | 266,440 |
Aug 19, 2024 | 30.39 | 30.68 | 30.39 | 30.67 | 30.58 | 0.85% | 76,900 |
Aug 16, 2024 | 30.23 | 30.46 | 30.23 | 30.41 | 30.32 | 0.30% | 47,318 |
Aug 15, 2024 | 30.25 | 30.41 | 30.17 | 30.32 | 30.23 | 1.61% | 85,400 |
Aug 14, 2024 | 29.83 | 29.93 | 29.75 | 29.84 | 29.75 | - | 62,804 |
Aug 13, 2024 | 29.38 | 29.84 | 29.38 | 29.84 | 29.75 | 1.57% | 97,238 |
Aug 12, 2024 | 29.60 | 29.60 | 29.38 | 29.38 | 29.29 | -0.58% | 37,200 |
Aug 9, 2024 | 29.52 | 29.65 | 29.29 | 29.55 | 29.46 | 0.24% | 34,004 |
Aug 8, 2024 | 29.13 | 29.48 | 29.02 | 29.48 | 29.39 | 2.40% | 59,100 |
Aug 7, 2024 | 29.38 | 29.46 | 28.78 | 28.79 | 28.70 | -0.69% | 30,111 |
Aug 6, 2024 | 28.76 | 29.35 | 28.71 | 28.99 | 28.90 | 0.98% | 108,533 |
Aug 5, 2024 | 28.26 | 29.01 | 28.21 | 28.71 | 28.62 | -2.51% | 103,549 |
Aug 2, 2024 | 29.75 | 29.75 | 29.14 | 29.45 | 29.36 | -2.39% | 167,400 |
Aug 1, 2024 | 30.70 | 30.81 | 29.98 | 30.17 | 30.08 | -1.47% | 70,900 |
Jul 31, 2024 | 30.72 | 30.94 | 30.53 | 30.62 | 30.53 | 0.69% | 158,106 |
Jul 30, 2024 | 30.36 | 30.57 | 30.24 | 30.41 | 30.32 | 0.23% | 73,900 |
Jul 29, 2024 | 30.39 | 30.46 | 30.27 | 30.34 | 30.25 | 0.10% | 80,934 |
Jul 26, 2024 | 30.11 | 30.43 | 30.11 | 30.31 | 30.22 | 1.47% | 66,425 |
Jul 25, 2024 | 29.77 | 30.33 | 29.77 | 29.87 | 29.78 | 0.30% | 113,900 |
Jul 24, 2024 | 30.22 | 30.34 | 29.77 | 29.78 | 29.69 | -1.91% | 71,300 |
Jul 23, 2024 | 30.34 | 30.49 | 30.32 | 30.36 | 30.27 | -0.20% | 50,233 |
Jul 22, 2024 | 30.22 | 30.44 | 30.07 | 30.42 | 30.33 | 1.03% | 63,600 |
Jul 19, 2024 | 30.24 | 30.28 | 30.05 | 30.11 | 30.02 | -0.40% | 56,815 |
Jul 18, 2024 | 30.44 | 30.78 | 30.19 | 30.23 | 30.14 | -0.82% | 143,000 |
Jul 17, 2024 | 30.58 | 30.80 | 30.44 | 30.48 | 30.39 | -1.04% | 87,500 |
Jul 16, 2024 | 30.38 | 30.84 | 30.36 | 30.80 | 30.71 | 1.89% | 88,200 |
Jul 15, 2024 | 30.18 | 30.43 | 30.14 | 30.23 | 30.14 | 0.23% | 75,444 |
Jul 12, 2024 | 30.00 | 30.31 | 30.00 | 30.16 | 30.07 | 0.94% | 94,501 |
Jul 11, 2024 | 29.67 | 29.91 | 29.62 | 29.88 | 29.79 | 1.49% | 182,115 |
Jul 10, 2024 | 29.25 | 29.44 | 29.21 | 29.44 | 29.35 | 0.75% | 65,342 |
Jul 9, 2024 | 29.27 | 29.41 | 29.21 | 29.22 | 29.13 | -0.24% | 252,300 |
Jul 8, 2024 | 29.31 | 29.38 | 29.23 | 29.29 | 29.20 | 0.14% | 149,818 |
Jul 5, 2024 | 29.25 | 29.31 | 29.15 | 29.25 | 29.16 | -0.44% | 74,707 |
Jul 3, 2024 | 29.32 | 29.46 | 29.30 | 29.38 | 29.29 | 0.27% | 29,500 |
Jul 2, 2024 | 29.18 | 29.33 | 29.18 | 29.30 | 29.21 | 0.14% | 62,611 |
Jul 1, 2024 | 29.48 | 29.59 | 29.22 | 29.26 | 29.17 | -0.65% | 88,500 |
Jun 28, 2024 | 29.46 | 29.62 | 29.32 | 29.45 | 29.36 | 0.17% | 104,126 |
Jun 27, 2024 | 29.32 | 29.40 | 29.30 | 29.40 | 29.31 | 0.07% | 49,100 |
Jun 26, 2024 | 29.42 | 29.42 | 29.27 | 29.38 | 29.29 | -0.47% | 51,118 |
Jun 25, 2024 | 29.62 | 29.64 | 29.37 | 29.52 | 29.43 | -0.30% | 64,939 |
Jun 24, 2024 | 29.47 | 29.78 | 29.47 | 29.61 | 29.52 | 0.34% | 161,617 |
Jun 21, 2024 | 29.43 | 29.52 | 29.30 | 29.51 | 29.42 | 0.10% | 42,340 |
Jun 20, 2024 | 29.52 | 29.62 | 29.43 | 29.48 | 29.32 | -0.41% | 76,600 |
Jun 18, 2024 | 29.43 | 29.61 | 29.43 | 29.60 | 29.43 | 0.58% | 61,700 |
Jun 17, 2024 | 29.13 | 29.50 | 29.12 | 29.43 | 29.26 | 0.55% | 69,029 |
Jun 14, 2024 | 29.36 | 29.36 | 29.09 | 29.27 | 29.10 | -0.95% | 58,104 |
Jun 13, 2024 | 29.67 | 29.67 | 29.35 | 29.55 | 29.38 | -0.47% | 73,949 |
Jun 12, 2024 | 29.84 | 29.89 | 29.61 | 29.69 | 29.52 | 1.09% | 123,728 |
Jun 11, 2024 | 29.35 | 29.41 | 29.25 | 29.37 | 29.20 | -0.44% | 41,900 |