Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
23.02
+0.43 (1.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202523.5223.5323.0223.0223.021.91%1,679
Apr 22, 202522.5922.5922.5922.5922.592.03%429
Apr 21, 202522.1522.2622.0022.1422.14-1.33%4,004
Apr 17, 202522.4122.5022.2722.4422.44-1.84%7,981
Apr 16, 202522.9022.9022.7022.8622.86-0.50%4,091
Apr 15, 202523.0923.1422.8322.9722.97-0.22%2,776
Apr 14, 202522.9123.0322.8023.0323.031.25%1,761
Apr 11, 202522.0322.7522.0322.7422.742.66%10,353
Apr 10, 202522.2822.4122.0422.1522.15-3.06%3,156
Apr 9, 202521.3322.9221.0422.8522.856.63%5,587
Apr 8, 202521.7521.7521.3721.4321.43-0.74%3,023
Apr 7, 202520.6922.0020.6921.5921.59-0.32%14,549
Apr 4, 202522.0922.2921.6321.6621.66-5.62%8,229
Apr 3, 202522.9823.0922.9322.9522.95-2.62%2,198
Apr 2, 202523.0823.5823.0823.5723.571.79%6,293
Apr 1, 202523.3923.6023.0723.1523.15-1.94%5,360
Mar 31, 202523.3223.6123.2023.6123.61-1.16%3,553
Mar 28, 202524.0724.0723.7723.8923.89-1.37%1,752
Mar 27, 202524.2724.2724.1724.2224.220.29%1,888
Mar 26, 202524.2424.2424.1224.1524.15-2.06%2,260
Mar 25, 202524.9924.9924.6624.6624.66-1.15%960
Mar 24, 202524.9224.9524.8724.9524.951.56%6,894
Mar 21, 202524.2924.5924.2924.5624.560.46%2,254
Mar 20, 202524.5224.7224.4424.4524.45-0.51%4,611
Mar 19, 202524.3624.5824.3524.5824.581.14%1,079
Mar 18, 202524.2424.3024.1824.3024.30-0.49%3,185
Mar 17, 202524.0224.5424.0224.4224.421.64%3,972
Mar 14, 202523.9824.0723.9424.0324.031.82%9,239
Mar 13, 202523.6023.6823.5023.6023.60-1.45%2,038
Mar 12, 202524.1024.1123.8823.9423.940.86%2,487
Mar 11, 202523.4623.8023.4123.7423.741.28%4,477
Mar 10, 202523.9523.9923.3623.4423.44-4.11%8,180
Mar 7, 202524.5124.5224.0724.4424.44-0.97%6,859
Mar 6, 202524.9625.0724.6624.6824.68-1.90%6,005
Mar 5, 202524.8225.1624.8225.1625.161.75%11,524
Mar 4, 202524.6324.9124.3924.7324.73-0.24%6,503
Mar 3, 202525.1725.1724.7624.7924.79-1.50%4,082
Feb 28, 202524.8925.1724.8925.1725.170.72%3,974
Feb 27, 202525.5025.5024.9924.9924.99-1.86%6,042
Feb 26, 202525.4225.7325.4125.4625.460.47%2,192
Feb 25, 202525.6925.6925.1725.3425.34-1.14%4,559
Feb 24, 202525.6825.8925.6425.6425.64-0.21%7,709
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