Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
23.29
-0.60 (-2.50%)
Mar 31, 2025, 12:24 PM EDT - Market open
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.32 | 23.32 | 23.20 | 23.29 | - | -2.50% | 2,285 |
| Mar 28, 2025 | 24.07 | 24.07 | 23.77 | 23.89 | 23.89 | -1.37% | 1,752 |
| Mar 27, 2025 | 24.27 | 24.27 | 24.17 | 24.22 | 24.22 | 0.29% | 1,888 |
| Mar 26, 2025 | 24.24 | 24.24 | 24.12 | 24.15 | 24.15 | -2.06% | 2,260 |
| Mar 25, 2025 | 24.99 | 24.99 | 24.66 | 24.66 | 24.66 | -1.15% | 960 |
| Mar 24, 2025 | 24.92 | 24.95 | 24.87 | 24.95 | 24.95 | 1.56% | 6,894 |
| Mar 21, 2025 | 24.29 | 24.59 | 24.29 | 24.56 | 24.56 | 0.46% | 2,254 |
| Mar 20, 2025 | 24.52 | 24.72 | 24.44 | 24.45 | 24.45 | -0.51% | 4,611 |
| Mar 19, 2025 | 24.36 | 24.58 | 24.35 | 24.58 | 24.58 | 1.14% | 1,079 |
| Mar 18, 2025 | 24.24 | 24.30 | 24.18 | 24.30 | 24.30 | -0.49% | 3,185 |
| Mar 17, 2025 | 24.02 | 24.54 | 24.02 | 24.42 | 24.42 | 1.64% | 3,972 |
| Mar 14, 2025 | 23.98 | 24.07 | 23.94 | 24.03 | 24.03 | 1.82% | 9,239 |
| Mar 13, 2025 | 23.60 | 23.68 | 23.50 | 23.60 | 23.60 | -1.45% | 2,038 |
| Mar 12, 2025 | 24.10 | 24.11 | 23.88 | 23.94 | 23.94 | 0.86% | 2,487 |
| Mar 11, 2025 | 23.46 | 23.80 | 23.41 | 23.74 | 23.74 | 1.28% | 4,477 |
| Mar 10, 2025 | 23.95 | 23.99 | 23.36 | 23.44 | 23.44 | -4.11% | 8,180 |
| Mar 7, 2025 | 24.51 | 24.52 | 24.07 | 24.44 | 24.44 | -0.97% | 6,859 |
| Mar 6, 2025 | 24.96 | 25.07 | 24.66 | 24.68 | 24.68 | -1.90% | 6,005 |
| Mar 5, 2025 | 24.82 | 25.16 | 24.82 | 25.16 | 25.16 | 1.75% | 11,524 |
| Mar 4, 2025 | 24.63 | 24.91 | 24.39 | 24.73 | 24.73 | -0.24% | 6,503 |
| Mar 3, 2025 | 25.17 | 25.17 | 24.76 | 24.79 | 24.79 | -1.50% | 4,082 |
| Feb 28, 2025 | 24.89 | 25.17 | 24.89 | 25.17 | 25.17 | 0.72% | 3,974 |
| Feb 27, 2025 | 25.50 | 25.50 | 24.99 | 24.99 | 24.99 | -1.86% | 6,042 |
| Feb 26, 2025 | 25.42 | 25.73 | 25.41 | 25.46 | 25.46 | 0.47% | 2,192 |
| Feb 25, 2025 | 25.69 | 25.69 | 25.17 | 25.34 | 25.34 | -1.14% | 4,559 |
| Feb 24, 2025 | 25.68 | 25.89 | 25.64 | 25.64 | 25.64 | -0.21% | 7,709 |
| Feb 21, 2025 | 25.96 | 26.03 | 25.69 | 25.69 | 25.69 | -1.57% | 5,148 |
| Feb 20, 2025 | 26.14 | 26.15 | 26.03 | 26.10 | 26.10 | -0.09% | 2,936 |
| Feb 19, 2025 | 26.09 | 26.14 | 26.08 | 26.12 | 26.12 | 0.82% | 5,800 |
| Feb 18, 2025 | 25.93 | 26.11 | 25.83 | 25.91 | 25.91 | -0.11% | 10,090 |
| Feb 14, 2025 | 25.98 | 26.01 | 25.94 | 25.94 | 25.94 | -0.05% | 1,319 |
| Feb 13, 2025 | 25.90 | 25.95 | 25.78 | 25.95 | 25.95 | 0.25% | 1,761 |
| Feb 12, 2025 | 25.60 | 25.92 | 25.60 | 25.89 | 25.89 | 0.49% | 6,558 |
| Feb 11, 2025 | 25.83 | 25.83 | 25.70 | 25.76 | 25.76 | -1.06% | 3,483 |
| Feb 10, 2025 | 26.13 | 26.13 | 26.01 | 26.04 | 26.04 | -0.25% | 4,507 |
| Feb 7, 2025 | 26.49 | 26.49 | 26.10 | 26.10 | 26.10 | -0.60% | 4,941 |
| Feb 6, 2025 | 26.43 | 26.43 | 26.22 | 26.26 | 26.26 | -1.17% | 3,996 |
| Feb 5, 2025 | 26.52 | 26.59 | 26.52 | 26.57 | 26.57 | 1.35% | 3,986 |
| Feb 4, 2025 | 26.12 | 26.23 | 26.07 | 26.21 | 26.21 | 0.55% | 8,284 |
| Feb 3, 2025 | 25.82 | 26.31 | 25.82 | 26.07 | 26.07 | -0.91% | 5,282 |
| Jan 31, 2025 | 26.61 | 26.70 | 26.28 | 26.31 | 26.31 | -1.12% | 3,708 |
| Jan 30, 2025 | 26.38 | 26.79 | 26.38 | 26.61 | 26.61 | 1.41% | 9,953 |
| Jan 29, 2025 | 26.43 | 26.43 | 26.10 | 26.24 | 26.24 | -0.73% | 17,126 |
| Jan 28, 2025 | 26.29 | 26.51 | 26.16 | 26.43 | 26.43 | 0.83% | 10,087 |
| Jan 27, 2025 | 26.11 | 26.41 | 26.11 | 26.21 | 26.21 | -0.22% | 4,402 |
| Jan 24, 2025 | 26.16 | 26.39 | 26.16 | 26.27 | 26.27 | 0.19% | 5,514 |
| Jan 23, 2025 | 26.03 | 26.22 | 25.90 | 26.22 | 26.22 | 0.56% | 1,586 |
| Jan 22, 2025 | 26.06 | 26.16 | 26.05 | 26.07 | 26.07 | 0.45% | 5,448 |
| Jan 21, 2025 | 25.53 | 25.95 | 25.53 | 25.95 | 25.95 | 2.50% | 2,095 |
| Jan 17, 2025 | 25.45 | 25.46 | 25.32 | 25.32 | 25.32 | -0.26% | 4,382 |