Fidelity Enhanced Mid Cap ETF (FMDE)
NYSEARCA: FMDE · Real-Time Price · USD
31.29
-0.51 (-1.60%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.78 | 31.84 | 31.14 | 31.29 | 31.29 | -1.60% | 375,030 |
| Mar 27, 2025 | 32.03 | 32.12 | 31.75 | 31.80 | 31.80 | -1.00% | 206,599 |
| Mar 26, 2025 | 32.35 | 32.49 | 31.98 | 32.12 | 32.12 | -0.77% | 219,537 |
| Mar 25, 2025 | 32.40 | 32.51 | 32.19 | 32.37 | 32.37 | -0.09% | 212,700 |
| Mar 24, 2025 | 32.02 | 32.41 | 32.02 | 32.40 | 32.40 | 2.24% | 358,664 |
| Mar 21, 2025 | 31.42 | 31.71 | 31.34 | 31.69 | 31.69 | -0.69% | 127,795 |
| Mar 20, 2025 | 31.77 | 32.13 | 31.74 | 31.91 | 31.80 | -0.19% | 136,693 |
| Mar 19, 2025 | 31.56 | 32.14 | 31.53 | 31.97 | 31.86 | 1.30% | 230,241 |
| Mar 18, 2025 | 31.68 | 31.68 | 31.38 | 31.56 | 31.45 | -0.79% | 218,200 |
| Mar 17, 2025 | 31.24 | 31.94 | 31.24 | 31.81 | 31.70 | 1.63% | 320,517 |
| Mar 14, 2025 | 30.88 | 31.37 | 30.87 | 31.30 | 31.19 | 2.52% | 314,495 |
| Mar 13, 2025 | 30.99 | 31.08 | 30.43 | 30.53 | 30.42 | -1.83% | 649,025 |
| Mar 12, 2025 | 31.30 | 31.49 | 30.82 | 31.10 | 30.99 | 0.23% | 205,649 |
| Mar 11, 2025 | 31.17 | 31.33 | 30.78 | 31.03 | 30.92 | -0.67% | 496,652 |
| Mar 10, 2025 | 31.64 | 31.73 | 30.95 | 31.24 | 31.13 | -2.44% | 450,601 |
| Mar 7, 2025 | 31.65 | 32.07 | 31.27 | 32.02 | 31.91 | 0.95% | 3,591,545 |
| Mar 6, 2025 | 32.00 | 32.27 | 31.65 | 31.72 | 31.61 | -2.10% | 524,470 |
| Mar 5, 2025 | 32.00 | 32.51 | 31.89 | 32.40 | 32.29 | 1.09% | 301,290 |
| Mar 4, 2025 | 32.24 | 32.60 | 31.70 | 32.05 | 31.94 | -1.75% | 1,774,062 |
| Mar 3, 2025 | 33.32 | 33.50 | 32.49 | 32.62 | 32.51 | -2.01% | 266,783 |
| Feb 28, 2025 | 32.84 | 33.29 | 32.70 | 33.29 | 33.17 | 1.34% | 385,941 |
| Feb 27, 2025 | 33.38 | 33.45 | 32.85 | 32.85 | 32.74 | -1.05% | 159,330 |
| Feb 26, 2025 | 33.25 | 33.57 | 33.12 | 33.20 | 33.08 | 0.33% | 192,893 |
| Feb 25, 2025 | 33.16 | 33.34 | 32.82 | 33.09 | 32.98 | -0.21% | 336,736 |
| Feb 24, 2025 | 33.35 | 33.46 | 32.95 | 33.16 | 33.04 | -0.48% | 251,113 |
| Feb 21, 2025 | 34.07 | 34.11 | 33.20 | 33.32 | 33.20 | -2.14% | 1,534,536 |
| Feb 20, 2025 | 34.23 | 34.35 | 33.79 | 34.05 | 33.93 | -0.96% | 711,443 |
| Feb 19, 2025 | 34.47 | 34.55 | 34.34 | 34.38 | 34.26 | -0.52% | 689,241 |
| Feb 18, 2025 | 34.38 | 34.56 | 34.31 | 34.56 | 34.44 | 0.96% | 737,871 |
| Feb 14, 2025 | 34.35 | 34.40 | 34.23 | 34.23 | 34.11 | -0.06% | 939,162 |
| Feb 13, 2025 | 34.04 | 34.30 | 33.99 | 34.25 | 34.13 | 0.97% | 217,556 |
| Feb 12, 2025 | 33.80 | 34.02 | 33.63 | 33.92 | 33.80 | -0.59% | 201,497 |
| Feb 11, 2025 | 34.30 | 34.30 | 34.03 | 34.12 | 34.00 | -0.67% | 121,977 |
| Feb 10, 2025 | 34.50 | 34.56 | 34.28 | 34.35 | 34.23 | 0.09% | 197,099 |
| Feb 7, 2025 | 34.59 | 34.66 | 34.27 | 34.32 | 34.20 | -0.52% | 171,005 |
| Feb 6, 2025 | 34.61 | 34.85 | 34.33 | 34.50 | 34.38 | - | 438,323 |
| Feb 5, 2025 | 34.42 | 34.57 | 34.19 | 34.50 | 34.38 | 0.76% | 1,968,841 |
| Feb 4, 2025 | 34.15 | 34.46 | 34.15 | 34.24 | 34.12 | 0.29% | 172,216 |
| Feb 3, 2025 | 33.75 | 34.40 | 33.69 | 34.14 | 34.02 | -0.90% | 193,355 |
| Jan 31, 2025 | 34.77 | 34.94 | 34.35 | 34.45 | 34.33 | -0.55% | 184,874 |
| Jan 30, 2025 | 34.45 | 34.81 | 34.45 | 34.64 | 34.52 | 0.90% | 185,647 |
| Jan 29, 2025 | 34.44 | 34.50 | 34.18 | 34.33 | 34.21 | -0.29% | 183,158 |
| Jan 28, 2025 | 34.37 | 34.49 | 34.16 | 34.43 | 34.31 | 0.61% | 193,857 |
| Jan 27, 2025 | 34.21 | 34.39 | 34.07 | 34.22 | 34.10 | -0.90% | 216,419 |
| Jan 24, 2025 | 34.67 | 34.74 | 34.52 | 34.53 | 34.41 | -0.06% | 249,626 |
| Jan 23, 2025 | 34.49 | 34.61 | 34.31 | 34.55 | 34.43 | 0.12% | 611,053 |
| Jan 22, 2025 | 34.77 | 34.77 | 34.51 | 34.51 | 34.39 | -0.32% | 1,303,723 |
| Jan 21, 2025 | 34.48 | 34.67 | 34.42 | 34.62 | 34.50 | 1.44% | 228,893 |
| Jan 17, 2025 | 34.30 | 34.30 | 34.12 | 34.13 | 34.01 | 0.44% | 169,624 |
| Jan 16, 2025 | 33.77 | 34.07 | 33.67 | 33.98 | 33.86 | 0.98% | 122,026 |