Fidelity Enhanced Mid Cap Core ETF (FMDE)

FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.58	40.00	39.56	39.94	-	0.63%	713,973
May 29, 2026	39.73	39.76	39.55	39.69	39.69	0.20%	545,751
May 28, 2026	39.49	39.75	39.32	39.61	39.61	0.48%	910,780
May 27, 2026	39.65	39.66	39.40	39.42	39.42	-0.33%	569,433
May 26, 2026	39.45	39.66	39.35	39.55	39.55	0.92%	590,297
May 22, 2026	39.03	39.27	38.95	39.19	39.19	1.11%	507,076
May 21, 2026	38.50	38.85	38.26	38.76	38.76	0.34%	1,003,578
May 20, 2026	38.27	38.65	38.01	38.63	38.63	1.26%	644,434
May 19, 2026	38.20	38.31	37.94	38.15	38.15	-0.55%	790,796
May 18, 2026	38.44	38.67	38.22	38.36	38.36	-0.03%	826,046
May 15, 2026	38.63	38.63	38.35	38.37	38.37	-1.44%	897,031
May 14, 2026	38.84	39.05	38.74	38.93	38.93	0.52%	3,721,933
May 13, 2026	38.84	38.84	38.43	38.73	38.73	0.08%	691,715
May 12, 2026	38.80	38.81	38.37	38.70	38.70	-0.41%	780,291
May 11, 2026	38.91	38.97	38.81	38.86	38.86	0.08%	645,226
May 8, 2026	38.85	38.85	38.61	38.83	38.83	0.31%	684,800
May 7, 2026	39.33	39.39	38.59	38.71	38.71	-1.17%	718,159
May 6, 2026	39.04	39.24	38.89	39.17	39.17	0.98%	752,116
May 5, 2026	38.64	38.87	38.58	38.79	38.79	0.88%	435,336
May 4, 2026	38.46	38.76	38.32	38.45	38.45	-0.13%	519,212
May 1, 2026	38.65	38.65	38.44	38.50	38.50	0.03%	451,503
Apr 30, 2026	37.96	38.55	37.96	38.49	38.49	1.69%	1,088,658
Apr 29, 2026	37.99	38.03	37.75	37.85	37.85	-0.37%	676,567
Apr 28, 2026	38.25	38.36	37.86	37.99	37.99	-0.91%	544,309
Apr 27, 2026	38.26	38.43	38.17	38.34	38.34	0.26%	380,364
Apr 24, 2026	38.29	38.32	38.06	38.24	38.24	0.03%	514,148
Apr 23, 2026	38.28	38.38	37.81	38.23	38.23	-0.36%	536,650
Apr 22, 2026	38.80	38.85	38.26	38.37	38.37	-0.23%	570,844
Apr 21, 2026	38.72	38.97	38.41	38.46	38.46	-0.47%	824,598
Apr 20, 2026	38.43	38.69	38.43	38.64	38.64	0.34%	694,904
Apr 17, 2026	38.22	38.67	38.22	38.51	38.51	1.56%	928,375
Apr 16, 2026	37.98	38.09	37.79	37.92	37.92	0.21%	862,685
Apr 15, 2026	37.85	37.95	37.66	37.84	37.84	0.05%	898,830
Apr 14, 2026	37.76	37.89	37.60	37.82	37.82	0.48%	1,084,706
Apr 13, 2026	37.04	37.66	37.04	37.64	37.64	1.26%	641,199
Apr 10, 2026	37.46	37.46	37.12	37.17	37.17	-0.69%	933,429
Apr 9, 2026	37.39	37.54	37.20	37.43	37.43	-0.11%	936,186
Apr 8, 2026	37.42	37.66	37.31	37.47	37.47	2.55%	1,086,621
Apr 7, 2026	36.50	36.70	36.33	36.54	36.54	-0.16%	1,183,716
Apr 6, 2026	36.36	36.62	36.31	36.60	36.60	0.52%	535,224
Apr 2, 2026	35.78	36.64	35.75	36.41	36.41	0.25%	1,376,655
Apr 1, 2026	36.16	36.52	36.16	36.32	36.32	1.00%	959,650
Mar 31, 2026	35.40	36.12	35.33	35.96	35.96	2.83%	1,315,731
Mar 30, 2026	35.61	35.61	34.84	34.97	34.97	-0.74%	1,128,815
Mar 27, 2026	35.64	35.66	35.13	35.23	35.23	-1.40%	747,788
Mar 26, 2026	35.96	36.28	35.71	35.73	35.73	-1.38%	763,446
Mar 25, 2026	36.39	36.51	35.97	36.23	36.23	0.56%	1,090,020
Mar 24, 2026	35.67	36.20	35.56	36.03	36.03	0.45%	935,343
Mar 23, 2026	35.89	36.33	35.79	35.87	35.87	1.56%	1,104,614
Mar 20, 2026	35.95	35.96	35.13	35.32	35.32	-1.82%	766,820

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.