Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
24.52
-0.08 (-0.32%)
Aug 28, 2025, 4:00 PM - Market closed
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 24.09 | 24.09 | 23.86 | 23.92 | 23.92 | -0.56% | 2,208 |
| Jul 28, 2025 | 24.18 | 24.24 | 24.05 | 24.05 | 24.05 | -0.43% | 3,734 |
| Jul 25, 2025 | 24.21 | 24.21 | 24.02 | 24.15 | 24.15 | 0.25% | 3,875 |
| Jul 24, 2025 | 24.33 | 24.33 | 24.09 | 24.09 | 24.09 | -0.50% | 1,749 |
| Jul 23, 2025 | 24.08 | 24.22 | 24.08 | 24.22 | 24.22 | 2.11% | 944 |
| Jul 22, 2025 | 23.69 | 23.73 | 23.61 | 23.72 | 23.72 | 0.98% | 2,921 |
| Jul 21, 2025 | 23.61 | 23.70 | 23.49 | 23.49 | 23.49 | -0.39% | 3,462 |
| Jul 18, 2025 | 24.02 | 24.02 | 23.58 | 23.58 | 23.58 | -1.37% | 6,333 |
| Jul 17, 2025 | 23.93 | 23.97 | 23.88 | 23.90 | 23.90 | 0.42% | 8,098 |
| Jul 16, 2025 | 23.75 | 23.81 | 23.58 | 23.81 | 23.81 | 0.87% | 10,721 |
| Jul 15, 2025 | 24.07 | 24.07 | 23.60 | 23.60 | 23.60 | -1.61% | 3,763 |
| Jul 14, 2025 | 23.75 | 24.04 | 23.75 | 23.99 | 23.99 | 0.78% | 3,500 |
| Jul 11, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.80 | -1.58% | 2,400 |
| Jul 10, 2025 | 24.04 | 24.28 | 24.03 | 24.18 | 24.18 | 0.68% | 13,922 |
| Jul 9, 2025 | 23.92 | 24.02 | 23.88 | 24.02 | 24.02 | 0.76% | 954 |
| Jul 8, 2025 | 23.70 | 23.88 | 23.70 | 23.84 | 23.84 | 0.93% | 1,276 |
| Jul 7, 2025 | 23.84 | 23.89 | 23.61 | 23.62 | 23.62 | -1.67% | 5,552 |
| Jul 3, 2025 | 24.04 | 24.04 | 23.92 | 24.02 | 24.02 | 0.50% | 5,016 |
| Jul 2, 2025 | 23.89 | 23.98 | 23.82 | 23.90 | 23.90 | -0.18% | 1,761 |
| Jul 1, 2025 | 23.91 | 24.07 | 23.91 | 23.94 | 23.94 | -0.03% | 1,951 |
| Jun 30, 2025 | 24.15 | 24.15 | 23.93 | 23.95 | 23.95 | 0.17% | 4,556 |
| Jun 27, 2025 | 23.89 | 24.11 | 23.84 | 23.91 | 23.91 | 0.08% | 3,081 |
| Jun 26, 2025 | 23.82 | 23.89 | 23.80 | 23.89 | 23.89 | 0.55% | 1,855 |
| Jun 25, 2025 | 23.73 | 23.81 | 23.67 | 23.76 | 23.76 | -0.75% | 6,748 |
| Jun 24, 2025 | 23.46 | 23.94 | 23.46 | 23.94 | 23.94 | 2.48% | 2,567 |
| Jun 23, 2025 | 23.22 | 23.37 | 23.03 | 23.36 | 23.36 | 0.34% | 3,354 |
| Jun 20, 2025 | 23.52 | 23.52 | 23.22 | 23.28 | 23.28 | -0.24% | 2,878 |
| Jun 18, 2025 | 23.27 | 23.48 | 23.22 | 23.34 | 23.34 | -0.14% | 12,971 |