Skip to main content
Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
25.69
-0.41 (-1.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

FMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9626.0325.6925.6925.69-1.57%5,148
Feb 20, 202526.1426.1526.0326.1026.10-0.09%2,936
Feb 19, 202526.0926.1426.0826.1226.120.82%5,800
Feb 18, 202525.9326.1125.8325.9125.91-0.11%10,090
Feb 14, 202525.9826.0125.9425.9425.94-0.05%1,319
Feb 13, 202525.9025.9525.7825.9525.950.25%1,761
Feb 12, 202525.6025.9225.6025.8925.890.49%6,558
Feb 11, 202525.8325.8325.7025.7625.76-1.06%3,483
Feb 10, 202526.1326.1326.0126.0426.04-0.25%4,507
Feb 7, 202526.4926.4926.1026.1026.10-0.60%4,941
Feb 6, 202526.4326.4326.2226.2626.26-1.17%3,996
Feb 5, 202526.5226.5926.5226.5726.571.35%3,986
Feb 4, 202526.1226.2326.0726.2126.210.55%8,284
Feb 3, 202525.8226.3125.8226.0726.07-0.91%5,282
Jan 31, 202526.6126.7026.2826.3126.31-1.12%3,708
Jan 30, 202526.3826.7926.3826.6126.611.41%9,953
Jan 29, 202526.4326.4326.1026.2426.24-0.73%17,126
Jan 28, 202526.2926.5126.1626.4326.430.83%10,087
Jan 27, 202526.1126.4126.1126.2126.21-0.22%4,402
Jan 24, 202526.1626.3926.1626.2726.270.19%5,514
Jan 23, 202526.0326.2225.9026.2226.220.56%1,586
Jan 22, 202526.0626.1626.0526.0726.070.45%5,448
Jan 21, 202525.5325.9525.5325.9525.952.50%2,095
Jan 17, 202525.4525.4625.3225.3225.32-0.26%4,382
Jan 16, 202525.3225.4025.3225.3925.390.29%1,892
Jan 15, 202525.3825.3925.2725.3125.311.36%13,342
Jan 14, 202525.2625.2724.9224.9824.98-1.05%7,165
Jan 13, 202524.9525.2424.8925.2425.240.03%10,986
Jan 10, 202525.2225.2425.1425.2325.23-1.31%6,101
Jan 8, 202525.5425.6525.5025.5725.570.65%5,715
Jan 7, 202525.4825.5525.3525.4025.400.24%5,863
Jan 6, 202525.3425.4825.3325.3425.340.56%2,863
Jan 3, 202524.8225.2724.8225.2025.201.77%3,351
Jan 2, 202524.9525.0124.6924.7624.760.41%2,732
Dec 31, 202424.8124.8424.5824.6624.66-0.34%5,171
Dec 30, 202424.8024.8524.5624.7524.75-1.18%39,929
Dec 27, 202425.0425.0524.9525.0425.04-0.77%1,502
Dec 26, 202424.9925.2324.9925.2325.230.30%1,897
Dec 24, 202424.9625.1624.9425.1625.160.36%1,459
Dec 23, 202424.7625.0724.7625.0725.070.16%4,692
Dec 20, 202424.6625.1924.6625.0325.031.05%6,359
Dec 19, 202424.7824.8824.6124.7724.66-0.22%3,701
Dec 18, 202425.6025.6024.8324.8324.72-2.99%3,607
Dec 17, 202425.6725.6825.5025.5925.48-0.16%4,774
Dec 16, 202425.5025.7825.5025.6325.520.39%6,768
Dec 13, 202425.6025.6025.4825.5325.42-0.47%3,838
Dec 12, 202425.9125.9125.6425.6525.54-2.23%2,475
Dec 11, 202426.2326.3426.2326.2426.120.03%5,185
Dec 10, 202426.2626.3426.2026.2326.11-0.10%1,797
Dec 9, 202426.3426.5026.2526.2526.14-0.22%4,517
Dec 6, 202426.2526.4926.2326.3126.190.73%5,211
Dec 5, 202426.5326.5326.1026.1226.00-1.72%2,572
Dec 4, 202426.5126.6126.4826.5826.461.06%3,066
Dec 3, 202426.2926.3226.2826.3026.180.18%2,192
Dec 2, 202426.2426.2826.2226.2526.140.05%3,552
Nov 29, 202426.1926.2926.1926.2426.120.25%1,956
Nov 27, 202426.1826.1826.1326.1826.060.68%2,354
Nov 26, 202426.0126.0125.7726.0025.880.28%5,389
Nov 25, 202425.5925.9625.5925.9325.811.90%7,553
Nov 22, 202425.2425.4425.2425.4425.330.81%3,295
Nov 21, 202425.1625.3025.1125.2425.130.24%3,259
Nov 20, 202425.0125.1824.9925.1825.071.37%3,578
Nov 19, 202424.5324.9024.5324.8424.730.44%5,185
Nov 18, 202424.7724.8324.6724.7324.620.24%5,853
Nov 15, 202425.2425.2424.6724.6724.56-3.25%5,247
Nov 14, 202426.0026.0025.5025.5025.39-1.92%1,741
Nov 13, 202426.2026.3426.0026.0025.88-0.71%2,505
Nov 12, 202426.4726.4726.1826.1926.07-1.23%3,457
Nov 11, 202426.4626.6326.4626.5126.390.65%5,625
Nov 8, 202426.2226.4326.2226.3426.220.40%7,195
Nov 7, 202426.1826.3226.1826.2326.120.51%11,166
Nov 6, 202426.2226.2525.8726.1025.980.08%8,787
Nov 5, 202425.8326.1025.8326.0825.960.97%2,864
Nov 4, 202425.8725.8725.7925.8325.720.35%1,054
Nov 1, 202425.7725.7725.7425.7425.630.82%3,068
Oct 31, 202425.5525.5725.5125.5325.42-0.66%1,799
Oct 30, 202425.8125.8325.7025.7025.59-0.55%2,712
Oct 29, 202425.8225.9425.8225.8425.73-0.29%4,896
Oct 28, 202425.9126.1225.9125.9225.800.64%2,415
Oct 25, 202425.9325.9325.7325.7625.64-0.44%5,817
Oct 24, 202426.0426.0525.8725.8725.760.04%27,480
Oct 23, 202426.0226.0225.7325.8625.75-1.20%5,894
Oct 22, 202426.1026.1826.0526.1826.06-0.07%6,924
Oct 21, 202426.4126.4126.1426.1926.08-0.97%1,512
Oct 18, 202426.1626.5126.1626.4526.331.50%5,023
Oct 17, 202426.2426.2426.0426.0625.94-0.15%1,450
Oct 16, 202425.9926.1825.9626.1025.980.38%2,289
Oct 15, 202426.1326.1425.9926.0025.88-1.13%1,418
Oct 14, 202426.1226.3026.1226.3026.180.67%3,685
Oct 11, 202425.9126.1525.9126.1226.001.37%7,233
Oct 10, 202425.6825.7725.6725.7725.65-0.32%2,524
Oct 9, 202425.7025.8525.7025.8525.730.39%3,628
Oct 8, 202425.6025.8025.6025.7525.630.71%3,032
Oct 7, 202425.7825.7825.5125.5725.45-1.05%3,554
Oct 4, 202425.8325.8825.6725.8425.720.49%15,273
Oct 3, 202425.8025.8025.6725.7125.60-1.23%1,119
Oct 2, 202425.8326.0925.8326.0325.91-0.46%1,696
Oct 1, 202426.2826.2826.0826.1526.03-0.53%3,586
Sep 30, 202426.1026.2926.1026.2926.170.73%7,741
Sep 27, 202426.1626.2826.1026.1025.98-0.04%2,516