Fidelity Enhanced Mid Cap ETF (FMDE)
NYSEARCA: FMDE · Real-Time Price · USD
36.41
+0.28 (0.77%)
At close: Nov 28, 2025, 4:00 PM EST
36.41
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
FMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.25 | 36.46 | 36.17 | 36.31 | - | 0.50% | 243,894 |
| Nov 26, 2025 | 35.96 | 36.34 | 35.82 | 36.13 | 36.13 | 0.50% | 734,107 |
| Nov 25, 2025 | 35.41 | 35.95 | 35.38 | 35.95 | 35.95 | 1.70% | 944,543 |
| Nov 24, 2025 | 35.06 | 35.38 | 34.95 | 35.35 | 35.35 | 0.83% | 546,822 |
| Nov 21, 2025 | 34.59 | 35.16 | 34.42 | 35.06 | 35.06 | 2.13% | 385,569 |
| Nov 20, 2025 | 35.44 | 35.53 | 34.33 | 34.33 | 34.33 | -1.55% | 528,401 |
| Nov 19, 2025 | 35.03 | 35.37 | 34.77 | 34.87 | 34.87 | -0.11% | 717,859 |
| Nov 18, 2025 | 34.77 | 35.25 | 34.58 | 34.91 | 34.91 | -0.11% | 980,536 |
| Nov 17, 2025 | 35.51 | 35.55 | 34.78 | 34.95 | 34.95 | -1.49% | 673,241 |
| Nov 14, 2025 | 35.28 | 36.34 | 35.12 | 35.48 | 35.48 | -0.25% | 473,994 |
| Nov 13, 2025 | 36.10 | 36.15 | 35.54 | 35.57 | 35.57 | -1.63% | 717,685 |
| Nov 12, 2025 | 36.29 | 36.44 | 36.16 | 36.16 | 36.16 | 0.03% | 787,743 |
| Nov 11, 2025 | 35.97 | 36.20 | 35.96 | 36.15 | 36.15 | 0.56% | 466,198 |
| Nov 10, 2025 | 35.99 | 36.11 | 35.69 | 35.95 | 35.95 | 0.81% | 484,041 |
| Nov 7, 2025 | 35.19 | 35.72 | 35.11 | 35.66 | 35.66 | 1.28% | 469,042 |
| Nov 6, 2025 | 35.63 | 35.72 | 35.16 | 35.21 | 35.21 | -1.26% | 520,882 |
| Nov 5, 2025 | 35.42 | 35.87 | 35.38 | 35.66 | 35.66 | 0.82% | 373,800 |
| Nov 4, 2025 | 35.52 | 35.71 | 35.30 | 35.37 | 35.37 | -1.50% | 478,114 |
| Nov 3, 2025 | 35.79 | 35.91 | 35.33 | 35.91 | 35.91 | 0.50% | 601,503 |
| Oct 31, 2025 | 35.56 | 35.86 | 35.53 | 35.73 | 35.73 | 0.82% | 656,959 |
| Oct 30, 2025 | 35.51 | 35.95 | 35.39 | 35.44 | 35.44 | -0.53% | 446,248 |
| Oct 29, 2025 | 35.95 | 36.25 | 35.55 | 35.63 | 35.63 | -1.08% | 719,829 |
| Oct 28, 2025 | 36.36 | 36.39 | 36.02 | 36.02 | 36.02 | -1.04% | 468,389 |
| Oct 27, 2025 | 36.46 | 36.48 | 36.28 | 36.40 | 36.40 | 0.55% | 393,933 |
| Oct 24, 2025 | 36.29 | 36.47 | 36.20 | 36.20 | 36.20 | 0.56% | 378,948 |
| Oct 23, 2025 | 35.90 | 36.10 | 35.72 | 36.00 | 36.00 | 0.67% | 1,040,610 |
| Oct 22, 2025 | 36.11 | 36.11 | 35.51 | 35.76 | 35.76 | -0.69% | 429,862 |
| Oct 21, 2025 | 36.00 | 36.17 | 35.76 | 36.01 | 36.01 | 0.56% | 519,869 |
| Oct 20, 2025 | 35.71 | 35.92 | 35.54 | 35.81 | 35.81 | 1.16% | 1,208,526 |
| Oct 17, 2025 | 35.29 | 35.50 | 35.17 | 35.40 | 35.40 | 0.34% | 523,240 |
| Oct 16, 2025 | 35.83 | 35.99 | 35.17 | 35.28 | 35.28 | -1.23% | 385,701 |
| Oct 15, 2025 | 35.85 | 36.12 | 35.48 | 35.72 | 35.72 | 0.31% | 860,418 |
| Oct 14, 2025 | 35.19 | 35.84 | 35.04 | 35.61 | 35.61 | 0.85% | 1,201,354 |
| Oct 13, 2025 | 35.28 | 35.49 | 35.19 | 35.31 | 35.31 | 1.15% | 435,079 |
| Oct 10, 2025 | 35.94 | 36.10 | 34.91 | 34.91 | 34.91 | -2.92% | 920,711 |
| Oct 9, 2025 | 36.37 | 36.37 | 35.86 | 35.96 | 35.96 | -0.77% | 429,234 |
| Oct 8, 2025 | 36.19 | 36.29 | 35.92 | 36.24 | 36.24 | 0.50% | 4,978,454 |
| Oct 7, 2025 | 36.41 | 36.41 | 35.85 | 36.06 | 36.06 | -0.69% | 556,305 |
| Oct 6, 2025 | 36.41 | 36.46 | 36.14 | 36.31 | 36.31 | 0.22% | 440,976 |
| Oct 3, 2025 | 36.33 | 36.49 | 36.23 | 36.23 | 36.23 | -0.08% | 325,008 |
| Oct 2, 2025 | 36.19 | 36.26 | 35.95 | 36.26 | 36.26 | 0.42% | 448,192 |
| Oct 1, 2025 | 36.22 | 36.33 | 36.01 | 36.11 | 36.11 | -0.11% | 669,563 |
| Sep 30, 2025 | 36.16 | 36.30 | 35.86 | 36.15 | 36.15 | -0.22% | 334,726 |
| Sep 29, 2025 | 36.36 | 36.37 | 36.07 | 36.23 | 36.23 | 0.25% | 415,553 |
| Sep 26, 2025 | 35.82 | 36.15 | 35.75 | 36.14 | 36.14 | 1.20% | 478,147 |
| Sep 25, 2025 | 35.78 | 35.83 | 35.54 | 35.71 | 35.71 | -0.72% | 459,568 |
| Sep 24, 2025 | 36.29 | 36.34 | 35.92 | 35.97 | 35.97 | -0.64% | 269,495 |
| Sep 23, 2025 | 36.38 | 36.50 | 36.14 | 36.20 | 36.20 | -0.28% | 359,492 |
| Sep 22, 2025 | 36.14 | 36.34 | 36.03 | 36.30 | 36.30 | 0.14% | 396,785 |
| Sep 19, 2025 | 36.55 | 36.55 | 36.09 | 36.25 | 36.25 | -0.74% | 1,750,611 |