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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 34.04 | 34.05 | 33.70 | 33.70 | 33.70 | -1.55% | 246,765 |
Jun 24, 2025 | 33.96 | 34.23 | 33.79 | 34.23 | 34.23 | 1.69% | 272,688 |
Jun 23, 2025 | 33.33 | 33.67 | 33.12 | 33.66 | 33.66 | 1.02% | 509,302 |
Jun 20, 2025 | 33.49 | 33.55 | 33.25 | 33.32 | 33.32 | -0.27% | 261,335 |
Jun 18, 2025 | 33.41 | 33.65 | 33.35 | 33.41 | 33.30 | 0.24% | 148,060 |
Jun 17, 2025 | 33.46 | 33.60 | 33.30 | 33.33 | 33.22 | -1.01% | 521,468 |
Jun 16, 2025 | 33.56 | 33.74 | 33.52 | 33.67 | 33.56 | 1.32% | 237,273 |
Jun 13, 2025 | 33.46 | 33.60 | 33.16 | 33.23 | 33.12 | -1.37% | 195,315 |
Jun 12, 2025 | 33.62 | 33.74 | 33.54 | 33.69 | 33.58 | 0.12% | 649,809 |
Jun 11, 2025 | 33.85 | 33.91 | 33.59 | 33.65 | 33.54 | -0.21% | 189,524 |
Jun 10, 2025 | 33.73 | 33.82 | 33.50 | 33.72 | 33.61 | -0.06% | 139,494 |
Jun 9, 2025 | 33.82 | 33.88 | 33.60 | 33.74 | 33.63 | 0.06% | 147,341 |
Jun 6, 2025 | 33.86 | 33.86 | 33.61 | 33.72 | 33.61 | 0.90% | 163,057 |
Jun 5, 2025 | 33.60 | 33.73 | 33.35 | 33.42 | 33.31 | -0.33% | 218,660 |
Jun 4, 2025 | 33.60 | 33.67 | 33.47 | 33.53 | 33.42 | -0.24% | 147,501 |
Jun 3, 2025 | 33.38 | 33.63 | 33.20 | 33.61 | 33.50 | 0.75% | 599,661 |
Jun 2, 2025 | 33.26 | 33.36 | 32.83 | 33.36 | 33.25 | 0.51% | 326,037 |
May 30, 2025 | 33.23 | 33.34 | 32.93 | 33.19 | 33.08 | - | 166,723 |
May 29, 2025 | 33.46 | 33.46 | 32.99 | 33.19 | 33.08 | 0.03% | 312,965 |
May 28, 2025 | 33.47 | 33.47 | 33.14 | 33.18 | 33.07 | -0.57% | 327,775 |
May 27, 2025 | 33.42 | 33.42 | 33.04 | 33.37 | 33.26 | 1.89% | 153,715 |
May 23, 2025 | 32.51 | 32.93 | 32.50 | 32.75 | 32.64 | -0.52% | 310,966 |
May 22, 2025 | 32.90 | 33.11 | 32.75 | 32.92 | 32.81 | -0.15% | 318,416 |
May 21, 2025 | 33.45 | 33.54 | 32.92 | 32.97 | 32.86 | -1.96% | 211,281 |
May 20, 2025 | 33.70 | 33.80 | 33.54 | 33.63 | 33.52 | -0.30% | 381,322 |
May 19, 2025 | 33.48 | 33.80 | 33.10 | 33.73 | 33.62 | -0.30% | 199,054 |
May 16, 2025 | 33.52 | 33.84 | 33.45 | 33.83 | 33.72 | 0.89% | 190,793 |
May 15, 2025 | 33.27 | 33.53 | 33.13 | 33.53 | 33.42 | 0.72% | 177,089 |
May 14, 2025 | 33.49 | 33.49 | 33.23 | 33.29 | 33.18 | -0.39% | 282,437 |