Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
32.63
+0.81 (2.55%)
At close: Oct 5, 2026, 4:00 PM EDT
32.63
0.00 (-0.01%)
After-hours: Oct 5, 2026, 7:30 PM EDT
FMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 32.18 | 32.67 | 32.07 | 32.63 | 32.63 | 2.56% | 4,389 |
| Oct 2, 2026 | 32.01 | 32.01 | 31.70 | 31.82 | 31.82 | 0.50% | 9,123 |
| Oct 1, 2026 | 32.32 | 32.32 | 31.66 | 31.66 | 31.66 | -2.25% | 3,785 |
| Sep 30, 2026 | 32.50 | 32.74 | 32.39 | 32.39 | 32.39 | -0.19% | 11,149 |
| Sep 29, 2026 | 32.38 | 32.57 | 32.08 | 32.45 | 32.45 | 0.01% | 3,198 |
| Sep 28, 2026 | 32.02 | 32.49 | 32.00 | 32.45 | 32.45 | 0.75% | 6,092 |
| Sep 25, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.09% | 468 |
| Sep 24, 2026 | 31.84 | 32.24 | 31.79 | 32.24 | 32.24 | 2.05% | 3,095 |
| Sep 23, 2026 | 32.36 | 32.36 | 31.48 | 31.59 | 31.59 | -2.44% | 3,444 |
| Sep 22, 2026 | 32.17 | 32.45 | 32.17 | 32.38 | 32.38 | 1.40% | 6,030 |
| Sep 21, 2026 | 31.98 | 31.98 | 31.88 | 31.93 | 31.93 | 0.90% | 1,536 |
| Sep 18, 2026 | 32.04 | 32.04 | 31.63 | 31.65 | 31.65 | -1.38% | 2,958 |
| Sep 17, 2026 | 31.76 | 32.22 | 31.76 | 32.09 | 32.09 | 2.54% | 41,125 |
| Sep 16, 2026 | 31.47 | 31.78 | 31.21 | 31.30 | 31.30 | -0.02% | 5,491 |
| Sep 15, 2026 | 31.22 | 31.42 | 31.20 | 31.30 | 31.30 | -0.34% | 2,488 |
| Sep 14, 2026 | 31.08 | 31.41 | 30.89 | 31.41 | 31.41 | 1.32% | 15,784 |
| Sep 11, 2026 | 31.17 | 31.18 | 30.99 | 31.00 | 31.00 | 0.51% | 4,172 |
| Sep 10, 2026 | 31.06 | 31.19 | 30.84 | 30.84 | 30.84 | -1.38% | 2,792 |
| Sep 9, 2026 | 31.35 | 31.55 | 31.27 | 31.27 | 31.27 | -0.85% | 10,588 |
| Sep 8, 2026 | 31.34 | 31.80 | 31.34 | 31.54 | 31.54 | -0.76% | 2,743 |
| Sep 4, 2026 | 31.84 | 31.84 | 31.55 | 31.78 | 31.78 | -0.77% | 4,411 |
| Sep 3, 2026 | 32.02 | 32.03 | 31.75 | 32.03 | 32.03 | 0.16% | 3,058 |
| Sep 2, 2026 | 31.63 | 32.23 | 31.63 | 31.98 | 31.98 | 1.34% | 5,051 |
| Sep 1, 2026 | 31.58 | 31.58 | 31.42 | 31.56 | 31.56 | -0.69% | 9,067 |
| Aug 31, 2026 | 31.43 | 31.78 | 31.24 | 31.78 | 31.78 | 0.44% | 13,194 |
| Aug 28, 2026 | 32.41 | 32.41 | 31.64 | 31.64 | 31.64 | -2.55% | 1,966 |
| Aug 27, 2026 | 32.64 | 32.64 | 32.47 | 32.47 | 32.47 | -0.09% | 6,683 |
| Aug 26, 2026 | 32.41 | 32.57 | 32.38 | 32.49 | 32.49 | -0.52% | 2,839 |
| Aug 25, 2026 | 32.73 | 32.78 | 32.55 | 32.66 | 32.66 | 1.24% | 8,657 |
| Aug 24, 2026 | 32.47 | 32.47 | 32.03 | 32.26 | 32.26 | -0.82% | 4,957 |
| Aug 21, 2026 | 32.19 | 32.69 | 32.19 | 32.53 | 32.53 | 1.30% | 14,174 |
| Aug 20, 2026 | 32.29 | 32.47 | 32.04 | 32.11 | 32.11 | -2.36% | 7,849 |
| Aug 19, 2026 | 31.79 | 32.89 | 31.79 | 32.89 | 32.89 | 6.99% | 13,723 |
| Aug 18, 2026 | 30.68 | 30.78 | 30.68 | 30.74 | 30.74 | 0.50% | 4,224 |
| Aug 17, 2026 | 30.27 | 30.62 | 30.27 | 30.59 | 30.59 | 1.23% | 5,014 |
| Aug 14, 2026 | 30.18 | 30.25 | 30.12 | 30.21 | 30.21 | 0.31% | 2,086 |
| Aug 13, 2026 | 30.54 | 30.54 | 30.12 | 30.12 | 30.12 | -0.82% | 3,535 |
| Aug 12, 2026 | 30.23 | 30.37 | 30.20 | 30.37 | 30.37 | 0.51% | 6,106 |
| Aug 11, 2026 | 30.13 | 30.31 | 30.13 | 30.22 | 30.22 | -0.41% | 4,325 |
| Aug 10, 2026 | 29.82 | 30.39 | 29.82 | 30.34 | 30.34 | 1.59% | 2,894 |
| Aug 7, 2026 | 29.46 | 29.87 | 29.34 | 29.87 | 29.87 | 3.07% | 9,343 |
| Aug 6, 2026 | 28.93 | 28.98 | 28.80 | 28.98 | 28.98 | 0.47% | 3,716 |
| Aug 5, 2026 | 28.92 | 29.04 | 28.71 | 28.84 | 28.84 | 0.55% | 2,627 |
| Aug 4, 2026 | 28.28 | 28.68 | 28.28 | 28.68 | 28.68 | 1.74% | 2,002 |
| Aug 3, 2026 | 28.16 | 28.25 | 28.01 | 28.19 | 28.19 | 0.70% | 2,582 |
| Jul 31, 2026 | 28.16 | 28.17 | 27.87 | 28.00 | 28.00 | -2.53% | 4,927 |
| Jul 30, 2026 | 28.35 | 28.72 | 28.35 | 28.72 | 28.72 | 0.95% | 4,126 |
| Jul 29, 2026 | 28.63 | 28.63 | 28.45 | 28.45 | 28.45 | -0.73% | 1,013 |
| Jul 28, 2026 | 28.54 | 28.71 | 28.30 | 28.66 | 28.66 | 1.02% | 3,451 |
| Jul 27, 2026 | 28.58 | 28.58 | 28.37 | 28.37 | 28.37 | 0.07% | 1,254 |