Fidelity Enhanced Mid Cap ETF (FMDE)

FMDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	684,798
May 7, 2026	39.33	39.39	38.59	38.71	38.71	-1.17%	717,774
May 6, 2026	39.04	39.24	38.89	39.17	39.17	0.98%	752,114
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%	451,443
Apr 30, 2026	37.96	38.55	37.96	38.49	38.49	1.69%	650,626
Apr 29, 2026	37.99	38.03	37.75	37.85	37.85	-0.37%	676,562
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%	514,095
Apr 23, 2026	38.28	38.38	37.81	38.23	38.23	-0.36%	535,590
Apr 22, 2026	38.80	38.85	38.26	38.37	38.37	-0.23%	570,841
Apr 21, 2026	38.72	38.97	38.41	38.46	38.46	-0.47%	824,540
Apr 20, 2026	38.43	38.69	38.43	38.64	38.64	0.34%	694,901
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%	640,076
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%	936,184
Apr 8, 2026	37.42	37.66	37.31	37.47	37.47	2.55%	1,086,521
Apr 7, 2026	36.50	36.70	36.33	36.54	36.54	-0.16%	1,183,345
Apr 6, 2026	36.36	36.62	36.31	36.60	36.60	0.52%	535,219
Apr 2, 2026	35.78	36.64	35.75	36.41	36.41	0.25%	1,376,586
Apr 1, 2026	36.16	36.52	36.16	36.32	36.32	1.00%	959,426
Mar 31, 2026	35.40	36.12	35.33	35.96	35.96	2.83%	1,315,631
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%	763,286
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	-2.11%	766,820
Mar 19, 2026	35.70	36.28	35.70	36.08	35.97	0.14%	876,248
Mar 18, 2026	36.26	36.45	36.03	36.03	35.92	-0.91%	6,682,351
Mar 17, 2026	36.31	36.59	36.31	36.36	36.25	0.75%	559,088
Mar 16, 2026	36.13	36.34	36.01	36.09	35.98	0.87%	652,581
Mar 13, 2026	36.12	36.27	35.70	35.78	35.67	-0.28%	677,135
Mar 12, 2026	36.25	36.37	35.88	35.88	35.77	-1.83%	922,407
Mar 11, 2026	36.59	36.70	36.31	36.55	36.44	-0.19%	794,358
Mar 10, 2026	36.86	37.13	36.56	36.62	36.51	-0.70%	966,336
Mar 9, 2026	36.20	36.92	35.80	36.88	36.77	0.60%	1,064,537
Mar 6, 2026	36.70	36.75	36.35	36.66	36.55	-1.43%	11,280,339
Mar 5, 2026	37.41	37.72	36.97	37.19	37.08	-1.25%	575,922
Mar 4, 2026	37.71	37.76	37.42	37.66	37.55	0.35%	627,180
Mar 3, 2026	37.24	37.72	36.75	37.53	37.42	-1.42%	739,816
Mar 2, 2026	37.59	38.18	37.59	38.07	37.96	0.03%	817,455

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.