Skip to main content
Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
25.03
+0.37 (1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

FMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6625.1924.6625.0325.031.05%6,359
Dec 19, 202424.7824.8824.6124.7724.66-0.22%3,701
Dec 18, 202425.6025.6024.8324.8324.72-2.99%3,607
Dec 17, 202425.6725.6825.5025.5925.48-0.16%4,774
Dec 16, 202425.5025.7825.5025.6325.520.39%6,768
Dec 13, 202425.6025.6025.4825.5325.42-0.47%3,838
Dec 12, 202425.9125.9125.6425.6525.54-2.23%2,475
Dec 11, 202426.2326.3426.2326.2426.120.03%5,185
Dec 10, 202426.2626.3426.2026.2326.11-0.10%1,797
Dec 9, 202426.3426.5026.2526.2526.14-0.22%4,517
Dec 6, 202426.2526.4926.2326.3126.190.73%5,211
Dec 5, 202426.5326.5326.1026.1226.00-1.72%2,572
Dec 4, 202426.5126.6126.4826.5826.461.06%3,066
Dec 3, 202426.2926.3226.2826.3026.180.18%2,192
Dec 2, 202426.2426.2826.2226.2526.140.05%3,552
Nov 29, 202426.1926.2926.1926.2426.120.25%1,956
Nov 27, 202426.1826.1826.1326.1826.060.68%2,354
Nov 26, 202426.0126.0125.7726.0025.880.28%5,389
Nov 25, 202425.5925.9625.5925.9325.811.90%7,553
Nov 22, 202425.2425.4425.2425.4425.330.81%3,295
Nov 21, 202425.1625.3025.1125.2425.130.24%3,259
Nov 20, 202425.0125.1824.9925.1825.071.37%3,578
Nov 19, 202424.5324.9024.5324.8424.730.44%5,185
Nov 18, 202424.7724.8324.6724.7324.620.24%5,853
Nov 15, 202425.2425.2424.6724.6724.56-3.25%5,247
Nov 14, 202426.0026.0025.5025.5025.39-1.92%1,741
Nov 13, 202426.2026.3426.0026.0025.88-0.71%2,505
Nov 12, 202426.4726.4726.1826.1926.07-1.23%3,457
Nov 11, 202426.4626.6326.4626.5126.390.65%5,625
Nov 8, 202426.2226.4326.2226.3426.220.40%7,195
Nov 7, 202426.1826.3226.1826.2326.120.51%11,166
Nov 6, 202426.2226.2525.8726.1025.980.08%8,787
Nov 5, 202425.8326.1025.8326.0825.960.97%2,864
Nov 4, 202425.8725.8725.7925.8325.720.35%1,054
Nov 1, 202425.7725.7725.7425.7425.630.82%3,068
Oct 31, 202425.5525.5725.5125.5325.42-0.66%1,799
Oct 30, 202425.8125.8325.7025.7025.59-0.55%2,712
Oct 29, 202425.8225.9425.8225.8425.73-0.29%4,896
Oct 28, 202425.9126.1225.9125.9225.800.64%2,415
Oct 25, 202425.9325.9325.7325.7625.64-0.44%5,817
Oct 24, 202426.0426.0525.8725.8725.760.04%27,480
Oct 23, 202426.0226.0225.7325.8625.75-1.20%5,894
Oct 22, 202426.1026.1826.0526.1826.06-0.07%6,924
Oct 21, 202426.4126.4126.1426.1926.08-0.97%1,512
Oct 18, 202426.1626.5126.1626.4526.331.50%5,023
Oct 17, 202426.2426.2426.0426.0625.94-0.15%1,450
Oct 16, 202425.9926.1825.9626.1025.980.38%2,289
Oct 15, 202426.1326.1425.9926.0025.88-1.13%1,418
Oct 14, 202426.1226.3026.1226.3026.180.67%3,685
Oct 11, 202425.9126.1525.9126.1226.001.37%7,233
Oct 10, 202425.6825.7725.6725.7725.65-0.32%2,524
Oct 9, 202425.7025.8525.7025.8525.730.39%3,628
Oct 8, 202425.6025.8025.6025.7525.630.71%3,032
Oct 7, 202425.7825.7825.5125.5725.45-1.05%3,554
Oct 4, 202425.8325.8825.6725.8425.720.49%15,273
Oct 3, 202425.8025.8025.6725.7125.60-1.23%1,119
Oct 2, 202425.8326.0925.8326.0325.91-0.46%1,696
Oct 1, 202426.2826.2826.0826.1526.03-0.53%3,586
Sep 30, 202426.1026.2926.1026.2926.170.73%7,741
Sep 27, 202426.1626.2826.1026.1025.98-0.04%2,516
Sep 26, 202426.0326.1125.9826.1125.990.79%2,352
Sep 25, 202425.9825.9825.8525.9125.79-0.80%7,198
Sep 24, 202426.2526.2526.0726.1126.00-0.43%4,150
Sep 23, 202426.4326.4326.2326.2326.11-0.50%1,414
Sep 20, 202426.4126.4426.3326.3626.24-0.77%3,411
Sep 19, 202426.5326.6826.5326.5726.451.21%9,124
Sep 18, 202426.1126.5426.1126.2526.130.32%1,743
Sep 17, 202426.3926.4126.1426.1626.05-0.82%2,468
Sep 16, 202426.4026.4726.3526.3826.260.52%7,216
Sep 13, 202426.2626.2826.2226.2426.130.32%3,631
Sep 12, 202425.9326.2125.7826.1626.041.00%3,051
Sep 11, 202425.8025.9525.8025.9025.79-0.01%5,876
Sep 10, 202425.7525.9725.6925.9025.790.51%28,762
Sep 9, 202425.5525.9025.5525.7725.660.90%6,065
Sep 6, 202425.8625.8625.3925.5425.43-1.10%5,124
Sep 5, 202425.9325.9325.7925.8225.71-0.33%3,514
Sep 4, 202425.6725.9225.6725.9125.800.49%2,809
Sep 3, 202425.9626.2225.7825.7825.67-0.90%4,350
Aug 30, 202426.0526.0525.8926.0225.90-0.07%1,346
Aug 29, 202425.9626.1425.9326.0425.920.79%3,182
Aug 28, 202425.8625.8625.8325.8325.72-0.16%1,429
Aug 27, 202425.7025.8825.7025.8825.760.59%739
Aug 26, 202425.8725.8825.7225.7225.61-0.40%5,315
Aug 23, 202425.6525.8425.6525.8325.710.84%4,442
Aug 22, 202425.7125.7325.5825.6125.50-0.12%1,531
Aug 21, 202425.5425.6425.5425.6425.530.59%7,730
Aug 20, 202425.5825.5825.4525.4925.38-0.41%2,380
Aug 19, 202425.3425.5925.3425.5925.481.07%4,961
Aug 16, 202425.3025.3225.3025.3225.210.16%1,940
Aug 15, 202425.1625.3225.1625.2825.171.42%7,265
Aug 14, 202425.1025.1024.8724.9324.82-0.70%16,700
Aug 13, 202424.7125.1024.7125.1024.991.57%9,782
Aug 12, 202424.7424.8324.6424.7124.600.01%3,001
Aug 9, 202424.6224.7424.6224.7124.60-0.05%561
Aug 8, 202424.4124.7224.4124.7224.612.61%4,014
Aug 7, 202424.6224.6224.0924.0923.99-1.18%6,220
Aug 6, 202424.3624.7024.3624.3824.270.83%5,400
Aug 5, 202424.0724.2623.9524.1824.07-2.61%5,181
Aug 2, 202425.0525.0524.4024.8324.72-0.81%2,438
Aug 1, 202424.8725.0324.8725.0324.921.33%1,775