Fidelity Disruptive Medicine ETF (FMED)

FMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.84	27.04	26.57	26.67	26.67	-1.12%	3,796
Jan 29, 2026	26.98	27.06	26.81	26.98	26.98	-0.66%	5,990
Jan 28, 2026	27.57	27.57	27.16	27.16	27.16	-1.70%	10,714
Jan 27, 2026	27.79	27.81	27.56	27.63	27.63	-0.57%	5,286
Jan 26, 2026	27.72	27.86	27.59	27.78	27.78	0.31%	4,042
Jan 23, 2026	27.96	28.04	27.62	27.70	27.70	-1.67%	7,241
Jan 22, 2026	28.05	28.35	28.04	28.17	28.16	0.79%	12,033
Jan 21, 2026	27.67	27.97	27.60	27.95	27.95	1.33%	12,991
Jan 20, 2026	27.03	27.60	26.93	27.58	27.58	0.39%	6,205
Jan 16, 2026	27.69	27.69	27.47	27.47	27.47	-0.19%	3,952
Jan 15, 2026	27.43	27.63	27.36	27.52	27.52	-0.03%	7,475
Jan 14, 2026	27.31	27.54	27.23	27.53	27.53	1.02%	10,775
Jan 13, 2026	27.54	27.54	27.15	27.25	27.25	-0.72%	7,977
Jan 12, 2026	27.77	27.77	27.18	27.45	27.45	-1.22%	8,815
Jan 9, 2026	27.81	27.96	27.78	27.79	27.79	0.25%	3,273
Jan 8, 2026	28.00	28.00	27.59	27.72	27.72	-1.05%	8,021
Jan 7, 2026	27.88	28.10	27.88	28.02	28.02	1.61%	14,908
Jan 6, 2026	27.05	27.60	27.05	27.57	27.57	2.38%	8,232
Jan 5, 2026	26.84	26.93	26.64	26.93	26.93	0.16%	28,953
Jan 2, 2026	27.15	27.15	26.79	26.89	26.89	-0.60%	6,113
Dec 31, 2025	27.09	27.15	27.05	27.05	27.05	-0.26%	8,470
Dec 30, 2025	27.24	27.26	27.05	27.12	27.12	-0.53%	2,516
Dec 29, 2025	27.39	27.40	27.18	27.27	27.27	-0.71%	2,061
Dec 26, 2025	27.63	27.63	27.43	27.46	27.46	-0.54%	3,658
Dec 24, 2025	27.57	27.61	27.57	27.61	27.61	0.37%	1,172
Dec 23, 2025	27.55	27.58	27.48	27.51	27.51	-0.56%	918
Dec 22, 2025	27.44	27.71	27.44	27.66	27.66	1.58%	2,868
Dec 19, 2025	27.11	27.33	27.11	27.23	27.23	1.11%	2,934
Dec 18, 2025	27.17	27.17	26.93	26.93	26.93	-0.58%	4,041
Dec 17, 2025	27.37	27.45	27.09	27.09	27.09	-0.71%	2,042
Dec 16, 2025	27.40	27.42	27.16	27.28	27.28	-0.66%	10,636
Dec 15, 2025	27.81	27.81	27.46	27.46	27.46	-0.81%	4,081
Dec 12, 2025	27.71	27.80	27.55	27.69	27.69	-0.27%	5,267
Dec 11, 2025	27.62	27.88	27.62	27.76	27.76	-0.84%	19,311
Dec 10, 2025	27.86	28.00	27.77	28.00	28.00	0.85%	3,639
Dec 9, 2025	28.27	28.27	27.73	27.76	27.76	-2.07%	5,910
Dec 8, 2025	28.59	28.59	28.30	28.35	28.35	-0.01%	5,395
Dec 5, 2025	28.55	28.58	28.35	28.35	28.35	-0.65%	9,260
Dec 4, 2025	28.41	28.54	28.36	28.54	28.54	0.37%	11,502
Dec 3, 2025	28.09	28.46	28.09	28.43	28.43	1.23%	5,837
Dec 2, 2025	28.39	28.39	28.08	28.09	28.09	-1.00%	3,427
Dec 1, 2025	28.64	28.65	28.27	28.37	28.37	-1.62%	12,234
Nov 28, 2025	28.71	29.07	28.70	28.84	28.84	0.38%	15,624
Nov 26, 2025	28.70	28.80	28.69	28.73	28.73	0.12%	9,138
Nov 25, 2025	28.47	28.69	28.38	28.69	28.69	1.59%	7,870
Nov 24, 2025	27.87	28.24	27.87	28.24	28.24	1.73%	18,486
Nov 21, 2025	27.25	27.89	27.25	27.76	27.76	1.91%	5,028
Nov 20, 2025	27.88	27.93	27.24	27.24	27.24	-0.51%	8,626
Nov 19, 2025	27.12	27.42	26.91	27.38	27.38	1.21%	21,529
Nov 18, 2025	26.85	27.14	26.79	27.05	27.05	0.27%	6,714

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.