Fidelity Enhanced Mid Cap Core ETF (FMDE)

NYSEARCA: FMDE · Real-Time Price · USD

42.39

+0.30 (0.71%)

At close: Aug 21, 2026, 4:00 PM EDT

42.38

-0.01 (-0.02%)

After-hours: Aug 21, 2026, 8:00 PM EDT

FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.32	42.44	42.27	42.39	42.39	0.71%	708,897
Aug 20, 2026	42.20	42.44	42.06	42.09	42.09	-0.85%	849,172
Aug 19, 2026	42.66	42.71	42.38	42.45	42.45	0.43%	1,055,725
Aug 18, 2026	42.59	42.72	42.27	42.27	42.27	-1.05%	524,576
Aug 17, 2026	42.85	42.89	42.70	42.72	42.72	-0.56%	489,469
Aug 14, 2026	42.90	42.97	42.82	42.96	42.96	0.23%	616,307
Aug 13, 2026	42.65	42.89	42.57	42.86	42.86	0.78%	913,312
Aug 12, 2026	42.50	42.58	42.31	42.53	42.53	0.24%	1,184,510
Aug 11, 2026	42.30	42.58	42.30	42.43	42.43	0.14%	587,987
Aug 10, 2026	42.26	42.45	42.23	42.37	42.37	0.19%	647,432
Aug 7, 2026	42.12	42.32	42.00	42.29	42.29	1.27%	551,240
Aug 6, 2026	41.95	42.07	41.71	41.76	41.76	-0.60%	1,384,295
Aug 5, 2026	42.25	42.50	42.00	42.01	42.01	-0.38%	793,036
Aug 4, 2026	41.67	42.25	41.55	42.17	42.17	1.57%	2,950,225
Aug 3, 2026	41.22	41.54	41.20	41.52	41.52	1.00%	835,530
Jul 31, 2026	41.14	41.22	40.74	41.11	41.11	0.10%	551,220
Jul 30, 2026	41.08	41.19	40.55	41.07	41.07	0.44%	637,132
Jul 29, 2026	41.25	41.50	40.87	40.89	40.89	-0.82%	948,113
Jul 28, 2026	40.93	41.25	40.80	41.23	41.23	0.86%	508,124
Jul 27, 2026	40.83	41.02	40.61	40.88	40.88	0.76%	823,920
Jul 24, 2026	40.46	40.81	40.46	40.57	40.57	0.47%	839,832
Jul 23, 2026	40.33	40.59	40.25	40.38	40.38	-0.37%	996,071
Jul 22, 2026	40.55	40.75	40.47	40.53	40.53	-	498,444
Jul 21, 2026	40.47	40.62	40.35	40.53	40.53	0.65%	2,635,223
Jul 20, 2026	40.53	40.60	40.27	40.27	40.27	-0.37%	1,022,099
Jul 17, 2026	40.28	40.66	40.28	40.42	40.42	-0.47%	677,964
Jul 16, 2026	40.43	40.70	40.42	40.61	40.61	0.20%	745,810
Jul 15, 2026	40.71	40.75	40.34	40.53	40.53	-0.10%	1,411,472
Jul 14, 2026	40.66	40.82	40.48	40.57	40.57	0.17%	530,175
Jul 13, 2026	40.57	40.78	40.42	40.50	40.50	-0.20%	1,348,940
Jul 10, 2026	40.70	40.72	40.30	40.58	40.58	0.10%	687,829
Jul 9, 2026	40.36	40.72	40.36	40.54	40.54	1.07%	497,057
Jul 8, 2026	40.16	40.17	39.78	40.11	40.11	-0.67%	873,581
Jul 7, 2026	40.64	40.67	40.30	40.38	40.38	-0.54%	579,035
Jul 6, 2026	40.45	40.69	40.45	40.60	40.60	0.54%	780,248
Jul 2, 2026	40.62	40.83	40.08	40.38	40.38	-0.15%	1,080,309
Jul 1, 2026	40.48	40.81	40.36	40.44	40.44	-0.34%	1,045,019
Jun 30, 2026	40.52	40.68	40.41	40.58	40.58	0.20%	1,167,546
Jun 29, 2026	40.43	40.54	40.20	40.50	40.50	0.40%	853,489
Jun 26, 2026	40.29	40.46	40.14	40.34	40.34	-0.47%	827,174
Jun 25, 2026	40.58	40.86	40.38	40.53	40.53	1.05%	1,327,192
Jun 24, 2026	40.03	40.43	39.97	40.11	40.11	0.50%	645,644
Jun 23, 2026	39.70	40.16	39.59	39.91	39.91	-1.02%	618,268
Jun 22, 2026	40.30	40.47	40.18	40.32	40.32	0.52%	906,719
Jun 18, 2026	40.25	40.25	40.00	40.11	40.11	0.87%	719,212
Jun 17, 2026	40.42	40.68	39.83	39.87	39.77	-1.24%	1,101,922
Jun 16, 2026	40.65	40.84	40.34	40.37	40.26	-0.49%	862,072
Jun 15, 2026	40.70	40.81	40.48	40.57	40.46	1.07%	751,263
Jun 12, 2026	39.91	40.20	39.71	40.14	40.04	1.08%	550,607
Jun 11, 2026	39.02	39.78	38.98	39.71	39.61	2.21%	884,505