Fidelity Enhanced Mid Cap ETF (FMDE)
NYSEARCA: FMDE · Real-Time Price · USD
36.00
+0.01 (0.03%)
At close: Sep 5, 2025, 4:00 PM
36.00
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
FMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.09 | 36.29 | 35.71 | 35.97 | - | -0.06% | 288,228 |
| Sep 4, 2025 | 35.77 | 35.99 | 35.64 | 35.99 | 35.99 | 0.98% | 578,149 |
| Sep 3, 2025 | 35.76 | 35.83 | 35.52 | 35.64 | 35.64 | -0.03% | 394,825 |
| Sep 2, 2025 | 35.44 | 35.72 | 35.36 | 35.65 | 35.65 | -0.50% | 776,320 |
| Aug 29, 2025 | 36.06 | 36.14 | 35.76 | 35.83 | 35.83 | -0.61% | 400,327 |
| Aug 28, 2025 | 36.06 | 36.07 | 35.86 | 36.05 | 36.05 | 0.08% | 413,326 |
| Aug 27, 2025 | 35.89 | 36.07 | 35.75 | 36.02 | 36.02 | 0.47% | 750,749 |
| Aug 26, 2025 | 35.75 | 35.89 | 35.71 | 35.85 | 35.85 | 0.48% | 460,216 |
| Aug 25, 2025 | 35.84 | 35.98 | 35.68 | 35.68 | 35.68 | -0.53% | 264,394 |
| Aug 22, 2025 | 35.40 | 36.02 | 35.27 | 35.87 | 35.87 | 2.08% | 298,907 |
| Aug 21, 2025 | 35.15 | 35.28 | 34.97 | 35.14 | 35.14 | -0.34% | 242,960 |
| Aug 20, 2025 | 35.27 | 35.31 | 34.99 | 35.26 | 35.26 | -0.09% | 370,830 |
| Aug 19, 2025 | 35.29 | 35.52 | 35.15 | 35.29 | 35.29 | 0.26% | 298,426 |
| Aug 18, 2025 | 35.05 | 35.28 | 35.05 | 35.20 | 35.20 | 0.28% | 2,460,120 |
| Aug 15, 2025 | 35.24 | 35.34 | 35.10 | 35.10 | 35.10 | -0.31% | 237,335 |
| Aug 14, 2025 | 35.33 | 35.33 | 35.07 | 35.21 | 35.21 | -1.07% | 374,987 |
| Aug 13, 2025 | 35.27 | 35.59 | 35.10 | 35.59 | 35.59 | 1.40% | 320,893 |
| Aug 12, 2025 | 34.80 | 35.10 | 34.64 | 35.10 | 35.10 | 1.42% | 303,398 |
| Aug 11, 2025 | 34.67 | 34.89 | 34.55 | 34.61 | 34.61 | -0.20% | 219,959 |
| Aug 8, 2025 | 34.89 | 34.94 | 34.67 | 34.68 | 34.68 | -0.23% | 328,233 |
| Aug 7, 2025 | 35.19 | 35.22 | 34.51 | 34.76 | 34.76 | -0.11% | 370,067 |
| Aug 6, 2025 | 34.99 | 35.04 | 34.68 | 34.80 | 34.80 | -0.03% | 337,232 |
| Aug 5, 2025 | 34.94 | 35.12 | 34.66 | 34.81 | 34.81 | -0.32% | 591,231 |
| Aug 4, 2025 | 34.64 | 34.97 | 34.60 | 34.92 | 34.92 | 1.60% | 308,727 |
| Aug 1, 2025 | 34.57 | 34.57 | 34.06 | 34.37 | 34.37 | -1.29% | 374,723 |
| Jul 31, 2025 | 35.13 | 35.30 | 34.82 | 34.82 | 34.82 | -0.54% | 413,606 |
| Jul 30, 2025 | 35.20 | 35.31 | 34.87 | 35.01 | 35.01 | -0.17% | 342,324 |
| Jul 29, 2025 | 35.20 | 35.25 | 34.96 | 35.07 | 35.07 | -0.40% | 256,992 |
| Jul 28, 2025 | 35.36 | 35.36 | 35.07 | 35.21 | 35.21 | -0.03% | 607,910 |
| Jul 25, 2025 | 35.13 | 35.30 | 35.02 | 35.22 | 35.22 | 0.40% | 463,455 |
| Jul 24, 2025 | 35.26 | 35.28 | 35.05 | 35.08 | 35.08 | -0.28% | 1,335,089 |
| Jul 23, 2025 | 35.19 | 35.24 | 35.06 | 35.18 | 35.18 | 0.51% | 1,745,165 |
| Jul 22, 2025 | 34.63 | 35.03 | 34.63 | 35.00 | 35.00 | 0.89% | 320,813 |
| Jul 21, 2025 | 34.92 | 34.93 | 34.63 | 34.69 | 34.69 | -0.40% | 329,184 |
| Jul 18, 2025 | 34.89 | 34.89 | 34.67 | 34.83 | 34.83 | 0.29% | 224,606 |
| Jul 17, 2025 | 34.42 | 34.76 | 34.41 | 34.73 | 34.73 | 0.93% | 448,816 |
| Jul 16, 2025 | 34.42 | 34.45 | 33.92 | 34.41 | 34.41 | 0.58% | 446,244 |
| Jul 15, 2025 | 34.71 | 34.78 | 34.21 | 34.21 | 34.21 | -1.41% | 254,617 |
| Jul 14, 2025 | 34.50 | 34.77 | 34.44 | 34.70 | 34.70 | 0.61% | 296,245 |
| Jul 11, 2025 | 34.77 | 34.77 | 34.49 | 34.49 | 34.49 | -1.00% | 178,074 |
| Jul 10, 2025 | 34.75 | 35.02 | 34.72 | 34.84 | 34.84 | 0.20% | 771,909 |
| Jul 9, 2025 | 34.91 | 34.97 | 34.58 | 34.77 | 34.77 | 0.40% | 1,130,166 |
| Jul 8, 2025 | 34.83 | 34.84 | 34.61 | 34.63 | 34.63 | -0.46% | 428,217 |
| Jul 7, 2025 | 34.88 | 34.97 | 34.52 | 34.79 | 34.79 | -0.23% | 189,311 |
| Jul 3, 2025 | 34.79 | 34.95 | 34.69 | 34.87 | 34.87 | 0.20% | 310,244 |
| Jul 2, 2025 | 34.62 | 34.80 | 34.37 | 34.80 | 34.80 | 0.49% | 538,928 |
| Jul 1, 2025 | 34.38 | 34.73 | 34.24 | 34.63 | 34.63 | 0.62% | 548,546 |
| Jun 30, 2025 | 34.25 | 34.45 | 34.20 | 34.42 | 34.42 | 0.13% | 221,481 |
| Jun 27, 2025 | 34.28 | 34.40 | 33.99 | 34.37 | 34.37 | 0.91% | 274,491 |
| Jun 26, 2025 | 33.96 | 34.19 | 33.76 | 34.06 | 34.06 | 1.07% | 317,871 |