Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
23.12
-0.14 (-0.60%)
May 14, 2025, 4:00 PM - Market closed
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 22.91 | 23.03 | 22.80 | 23.03 | 23.03 | 1.25% | 1,761 |
| Apr 11, 2025 | 22.03 | 22.75 | 22.03 | 22.74 | 22.74 | 2.66% | 10,353 |
| Apr 10, 2025 | 22.28 | 22.41 | 22.04 | 22.15 | 22.15 | -3.06% | 3,156 |
| Apr 9, 2025 | 21.33 | 22.92 | 21.04 | 22.85 | 22.85 | 6.63% | 5,587 |
| Apr 8, 2025 | 21.75 | 21.75 | 21.37 | 21.43 | 21.43 | -0.74% | 3,023 |
| Apr 7, 2025 | 20.69 | 22.00 | 20.69 | 21.59 | 21.59 | -0.32% | 14,549 |
| Apr 4, 2025 | 22.09 | 22.29 | 21.63 | 21.66 | 21.66 | -5.62% | 8,229 |
| Apr 3, 2025 | 22.98 | 23.09 | 22.93 | 22.95 | 22.95 | -2.62% | 2,198 |
| Apr 2, 2025 | 23.08 | 23.58 | 23.08 | 23.57 | 23.57 | 1.79% | 6,293 |
| Apr 1, 2025 | 23.39 | 23.60 | 23.07 | 23.15 | 23.15 | -1.94% | 5,360 |
| Mar 31, 2025 | 23.32 | 23.61 | 23.20 | 23.61 | 23.61 | -1.16% | 3,553 |
| 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 |