Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
23.89
+0.13 (0.55%)
Jun 26, 2025, 4:00 PM - Market closed
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 23.53 | 23.53 | 23.34 | 23.37 | 23.37 | -1.97% | 8,178 |
| Jun 16, 2025 | 23.86 | 23.87 | 23.68 | 23.84 | 23.84 | 0.42% | 32,588 |
| Jun 13, 2025 | 23.76 | 23.78 | 23.74 | 23.74 | 23.74 | -0.75% | 2,571 |
| Jun 12, 2025 | 24.03 | 24.06 | 23.92 | 23.92 | 23.92 | -0.73% | 1,311 |
| Jun 11, 2025 | 24.27 | 24.29 | 24.10 | 24.10 | 24.10 | -0.49% | 6,054 |
| Jun 10, 2025 | 24.23 | 24.26 | 24.22 | 24.22 | 24.22 | 0.81% | 1,839 |
| Jun 9, 2025 | 24.11 | 24.11 | 23.87 | 24.02 | 24.02 | -0.54% | 2,366 |
| Jun 6, 2025 | 24.06 | 24.16 | 24.05 | 24.15 | 24.15 | 1.46% | 5,643 |
| Jun 5, 2025 | 23.75 | 23.97 | 23.61 | 23.80 | 23.80 | 0.28% | 2,984 |
| Jun 4, 2025 | 23.74 | 23.85 | 23.74 | 23.74 | 23.74 | 0.25% | 3,824 |
| Jun 3, 2025 | 23.51 | 23.70 | 23.45 | 23.68 | 23.68 | 0.83% | 3,740 |
| Jun 2, 2025 | 23.35 | 23.54 | 23.24 | 23.48 | 23.48 | 0.38% | 5,295 |
| May 30, 2025 | 23.29 | 23.40 | 23.25 | 23.39 | 23.39 | -0.03% | 97,465 |
| May 29, 2025 | 23.35 | 23.43 | 23.25 | 23.40 | 23.40 | 1.30% | 1,851 |
| May 28, 2025 | 23.16 | 23.17 | 23.08 | 23.10 | 23.10 | -0.82% | 777 |
| May 27, 2025 | 23.35 | 23.35 | 23.24 | 23.29 | 23.29 | 1.07% | 2,973 |
| May 23, 2025 | 22.92 | 23.04 | 22.92 | 23.04 | 23.04 | -0.16% | 2,742 |
| May 22, 2025 | 23.12 | 23.13 | 23.07 | 23.08 | 23.08 | -0.30% | 2,288 |
| May 21, 2025 | 23.60 | 23.60 | 23.15 | 23.15 | 23.15 | -2.79% | 4,573 |
| May 20, 2025 | 23.63 | 23.83 | 23.51 | 23.82 | 23.82 | 1.00% | 5,088 |
| May 19, 2025 | 23.31 | 23.63 | 23.27 | 23.58 | 23.58 | 0.48% | 2,953 |
| May 16, 2025 | 23.26 | 23.47 | 23.26 | 23.47 | 23.47 | 1.50% | 1,353 |
| May 15, 2025 | 22.90 | 23.15 | 22.84 | 23.12 | 23.12 | - | 1,062 |
| May 14, 2025 | 23.34 | 23.34 | 23.04 | 23.12 | 23.12 | -0.60% | 53,046 |
| May 13, 2025 | 23.41 | 23.45 | 23.26 | 23.26 | 23.26 | -2.43% | 13,776 |
| May 12, 2025 | 23.70 | 23.84 | 23.59 | 23.84 | 23.84 | 2.69% | 8,346 |
| May 9, 2025 | 23.46 | 23.46 | 23.22 | 23.22 | 23.22 | -0.83% | 4,187 |
| May 8, 2025 | 23.37 | 23.48 | 23.22 | 23.41 | 23.41 | 0.52% | 1,491 |
| May 7, 2025 | 23.55 | 23.55 | 23.24 | 23.29 | 23.29 | -1.45% | 5,165 |
| May 6, 2025 | 23.99 | 23.99 | 23.63 | 23.63 | 23.63 | -2.22% | 2,204 |
| May 5, 2025 | 24.09 | 24.24 | 24.01 | 24.17 | 24.17 | -0.58% | 936 |
| May 2, 2025 | 24.28 | 24.32 | 24.19 | 24.31 | 24.31 | 2.79% | 1,731 |
| May 1, 2025 | 23.74 | 23.90 | 23.65 | 23.65 | 23.65 | -1.15% | 2,737 |
| Apr 30, 2025 | 23.84 | 23.93 | 23.84 | 23.93 | 23.93 | 1.25% | 1,303 |
| Apr 29, 2025 | 23.65 | 23.82 | 23.63 | 23.63 | 23.63 | -0.06% | 3,545 |
| Apr 28, 2025 | 23.73 | 23.73 | 23.45 | 23.64 | 23.64 | 0.22% | 2,898 |
| Apr 25, 2025 | 23.35 | 23.65 | 23.35 | 23.59 | 23.59 | 0.13% | 3,381 |
| Apr 24, 2025 | 23.10 | 23.56 | 23.10 | 23.56 | 23.56 | 2.34% | 6,123 |
| Apr 23, 2025 | 23.52 | 23.53 | 23.02 | 23.02 | 23.02 | 1.91% | 1,679 |
| Apr 22, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.03% | 429 |
| Apr 21, 2025 | 22.15 | 22.26 | 22.00 | 22.14 | 22.14 | -1.33% | 4,004 |
| Apr 17, 2025 | 22.41 | 22.50 | 22.27 | 22.44 | 22.44 | -1.84% | 7,981 |
| Apr 16, 2025 | 22.90 | 22.90 | 22.70 | 22.86 | 22.86 | -0.50% | 4,091 |
| Apr 15, 2025 | 23.09 | 23.14 | 22.83 | 22.97 | 22.97 | -0.22% | 2,776 |