Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
26.05
+0.11 (0.40%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.80 | 26.06 | 25.80 | 25.95 | 25.95 | 1.04% | 13,384 |
| Oct 7, 2025 | 25.75 | 25.77 | 25.60 | 25.68 | 25.68 | -0.38% | 4,113 |
| Oct 6, 2025 | 25.93 | 25.93 | 25.75 | 25.78 | 25.78 | 0.23% | 2,184 |
| Oct 3, 2025 | 25.50 | 25.73 | 25.50 | 25.72 | 25.72 | 1.42% | 1,828 |
| Oct 2, 2025 | 25.28 | 25.36 | 25.16 | 25.36 | 25.36 | 0.84% | 2,027 |
| Oct 1, 2025 | 24.99 | 25.32 | 24.96 | 25.15 | 25.15 | 0.80% | 3,485 |
| Sep 30, 2025 | 24.78 | 24.95 | 24.78 | 24.95 | 24.95 | 1.25% | 760 |
| Sep 29, 2025 | 24.69 | 24.70 | 24.64 | 24.64 | 24.64 | 0.30% | 2,202 |
| Sep 26, 2025 | 24.21 | 24.57 | 24.21 | 24.57 | 24.57 | 1.66% | 4,977 |
| Sep 25, 2025 | 24.07 | 24.16 | 24.04 | 24.16 | 24.16 | -1.03% | 859 |
| Sep 24, 2025 | 24.50 | 24.54 | 24.42 | 24.42 | 24.42 | -0.09% | 1,976 |
| Sep 23, 2025 | 24.54 | 24.62 | 24.44 | 24.44 | 24.44 | -0.78% | 2,666 |
| Sep 22, 2025 | 24.27 | 24.64 | 24.27 | 24.63 | 24.63 | 1.05% | 3,704 |
| Sep 19, 2025 | 24.51 | 24.53 | 24.37 | 24.37 | 24.37 | -1.19% | 3,777 |
| Sep 18, 2025 | 24.40 | 24.67 | 24.40 | 24.67 | 24.67 | 1.74% | 5,021 |
| Sep 17, 2025 | 24.47 | 24.49 | 24.24 | 24.24 | 24.24 | -0.72% | 3,880 |
| Sep 16, 2025 | 24.42 | 24.47 | 24.42 | 24.42 | 24.42 | 0.14% | 4,857 |
| Sep 15, 2025 | 24.65 | 24.65 | 24.39 | 24.39 | 24.39 | -0.81% | 5,163 |
| Sep 12, 2025 | 24.86 | 24.86 | 24.59 | 24.59 | 24.59 | -1.21% | 1,865 |
| Sep 11, 2025 | 24.64 | 24.89 | 24.64 | 24.89 | 24.89 | 0.95% | 1,484 |
| Sep 10, 2025 | 24.88 | 24.88 | 24.58 | 24.65 | 24.65 | -2.16% | 4,677 |
| Sep 9, 2025 | 25.04 | 25.20 | 25.03 | 25.20 | 25.20 | 0.21% | 4,242 |
| Sep 8, 2025 | 25.14 | 25.14 | 25.02 | 25.14 | 25.14 | 0.50% | 3,642 |
| Sep 5, 2025 | 24.73 | 25.02 | 24.73 | 25.02 | 25.02 | 1.16% | 4,432 |
| Sep 4, 2025 | 24.58 | 24.73 | 24.56 | 24.73 | 24.73 | 0.71% | 4,525 |
| Sep 3, 2025 | 24.49 | 24.74 | 24.45 | 24.56 | 24.56 | 0.02% | 3,833 |
| Sep 2, 2025 | 24.24 | 24.59 | 24.23 | 24.55 | 24.55 | 0.19% | 5,291 |
| Aug 29, 2025 | 24.50 | 24.55 | 24.41 | 24.51 | 24.51 | -0.07% | 6,575 |
| Aug 28, 2025 | 24.52 | 24.55 | 24.48 | 24.52 | 24.52 | -0.31% | 1,959 |
| Aug 27, 2025 | 24.55 | 24.64 | 24.50 | 24.60 | 24.60 | 0.38% | 2,567 |
| Aug 26, 2025 | 24.33 | 24.52 | 24.33 | 24.51 | 24.51 | 0.87% | 2,440 |
| Aug 25, 2025 | 24.78 | 24.78 | 24.29 | 24.29 | 24.29 | -1.77% | 3,772 |
| Aug 22, 2025 | 24.40 | 24.82 | 24.40 | 24.73 | 24.73 | 1.84% | 6,256 |
| Aug 21, 2025 | 24.22 | 24.42 | 24.22 | 24.29 | 24.29 | 0.07% | 4,425 |
| Aug 20, 2025 | 24.17 | 24.27 | 24.11 | 24.27 | 24.27 | 0.43% | 2,848 |
| Aug 19, 2025 | 24.28 | 24.32 | 24.15 | 24.17 | 24.17 | -0.59% | 3,988 |
| Aug 18, 2025 | 24.21 | 24.43 | 24.21 | 24.31 | 24.31 | 0.19% | 2,203 |
| Aug 15, 2025 | 24.11 | 24.27 | 24.11 | 24.26 | 24.26 | 0.90% | 3,232 |
| Aug 14, 2025 | 23.83 | 24.05 | 23.76 | 24.05 | 24.05 | 0.28% | 3,885 |
| Aug 13, 2025 | 23.48 | 23.98 | 23.48 | 23.98 | 23.98 | 2.41% | 4,112 |
| Aug 12, 2025 | 23.19 | 23.42 | 23.19 | 23.42 | 23.42 | 1.56% | 1,838 |
| Aug 11, 2025 | 23.15 | 23.17 | 23.06 | 23.06 | 23.06 | -0.43% | 2,474 |
| Aug 8, 2025 | 23.11 | 23.22 | 23.05 | 23.16 | 23.16 | 0.80% | 4,635 |
| Aug 7, 2025 | 23.22 | 23.22 | 22.80 | 22.97 | 22.97 | -0.67% | 8,099 |
| Aug 6, 2025 | 23.52 | 23.52 | 22.97 | 23.13 | 23.13 | -1.69% | 5,399 |
| Aug 5, 2025 | 23.53 | 23.55 | 23.42 | 23.53 | 23.53 | -1.34% | 7,591 |
| Aug 4, 2025 | 23.68 | 23.85 | 23.64 | 23.85 | 23.85 | 1.17% | 4,765 |
| Aug 1, 2025 | 23.41 | 23.62 | 23.35 | 23.57 | 23.57 | -0.43% | 3,590 |
| Jul 31, 2025 | 23.92 | 24.14 | 23.67 | 23.67 | 23.67 | -1.24% | 3,208 |
| Jul 30, 2025 | 24.10 | 24.19 | 23.97 | 23.97 | 23.97 | 0.23% | 5,453 |