Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
24.76
-0.31 (-1.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.22 | 25.22 | 24.73 | 24.73 | 24.73 | -1.34% | 4,179 |
| Apr 27, 2026 | 25.07 | 25.36 | 25.06 | 25.07 | 25.07 | -0.21% | 9,390 |
| Apr 24, 2026 | 25.04 | 25.18 | 25.02 | 25.12 | 25.12 | -0.24% | 4,815 |
| Apr 23, 2026 | 25.40 | 25.40 | 24.97 | 25.18 | 25.18 | -2.49% | 9,412 |
| Apr 22, 2026 | 25.84 | 25.99 | 25.75 | 25.82 | 25.82 | -0.50% | 9,064 |
| Apr 21, 2026 | 26.27 | 26.27 | 25.91 | 25.95 | 25.95 | -0.98% | 4,319 |
| Apr 20, 2026 | 26.15 | 26.28 | 26.15 | 26.21 | 26.21 | 0.10% | 2,629 |
| Apr 17, 2026 | 26.08 | 26.31 | 26.08 | 26.19 | 26.19 | 1.78% | 2,793 |
| Apr 16, 2026 | 25.87 | 25.87 | 25.67 | 25.73 | 25.73 | -0.78% | 6,653 |
| Apr 15, 2026 | 25.87 | 26.08 | 25.78 | 25.93 | 25.93 | 0.30% | 2,453 |
| Apr 14, 2026 | 25.44 | 25.96 | 25.44 | 25.85 | 25.85 | 1.86% | 3,989 |
| Apr 13, 2026 | 24.82 | 25.38 | 24.82 | 25.38 | 25.38 | 2.22% | 3,141 |
| Apr 10, 2026 | 24.94 | 24.94 | 24.75 | 24.83 | 24.83 | -1.31% | 1,611 |
| Apr 9, 2026 | 25.05 | 25.28 | 24.89 | 25.16 | 25.16 | -0.24% | 2,867 |
| Apr 8, 2026 | 25.43 | 25.43 | 25.16 | 25.22 | 25.22 | 1.44% | 7,451 |
| Apr 7, 2026 | 24.61 | 25.22 | 24.37 | 24.86 | 24.86 | 0.42% | 7,028 |
| Apr 6, 2026 | 24.80 | 24.83 | 24.75 | 24.76 | 24.76 | 0.36% | 1,917 |
| Apr 2, 2026 | 24.25 | 24.67 | 24.25 | 24.67 | 24.67 | -0.07% | 14,909 |
| Apr 1, 2026 | 24.79 | 24.81 | 24.62 | 24.69 | 24.69 | 0.50% | 5,002 |
| Mar 31, 2026 | 24.42 | 24.57 | 24.20 | 24.57 | 24.57 | 4.31% | 4,238 |
| Mar 30, 2026 | 23.72 | 23.72 | 23.48 | 23.55 | 23.55 | -0.33% | 5,116 |
| Mar 27, 2026 | 24.08 | 24.13 | 23.63 | 23.63 | 23.63 | -2.64% | 5,113 |
| Mar 26, 2026 | 24.44 | 24.44 | 24.27 | 24.27 | 24.27 | -0.49% | 1,581 |
| Mar 25, 2026 | 24.19 | 24.50 | 24.19 | 24.39 | 24.39 | 1.79% | 4,370 |
| Mar 24, 2026 | 23.84 | 24.00 | 23.81 | 23.96 | 23.96 | -0.81% | 4,084 |
| Mar 23, 2026 | 24.30 | 24.30 | 24.13 | 24.16 | 24.16 | 0.97% | 2,205 |
| Mar 20, 2026 | 24.26 | 24.26 | 23.83 | 23.93 | 23.93 | -1.84% | 2,852 |
| Mar 19, 2026 | 24.29 | 24.48 | 24.17 | 24.37 | 24.37 | 0.47% | 2,136 |
| Mar 18, 2026 | 24.29 | 24.46 | 24.23 | 24.26 | 24.26 | -1.85% | 2,389 |
| Mar 17, 2026 | 24.82 | 24.85 | 24.69 | 24.72 | 24.72 | 0.55% | 5,454 |
| Mar 16, 2026 | 24.48 | 24.63 | 24.48 | 24.58 | 24.58 | 2.19% | 4,381 |
| Mar 13, 2026 | 24.59 | 24.62 | 23.98 | 24.06 | 24.06 | -1.33% | 5,860 |
| Mar 12, 2026 | 24.93 | 24.93 | 24.38 | 24.38 | 24.38 | -2.81% | 7,435 |
| Mar 11, 2026 | 25.21 | 25.21 | 24.90 | 25.09 | 25.09 | -0.71% | 14,839 |
| Mar 10, 2026 | 25.28 | 25.56 | 25.23 | 25.27 | 25.26 | -1.02% | 4,522 |
| Mar 9, 2026 | 24.84 | 25.54 | 24.84 | 25.53 | 25.53 | 1.62% | 22,657 |
| Mar 6, 2026 | 24.90 | 25.17 | 24.89 | 25.12 | 25.12 | -1.28% | 8,434 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.27 | 25.45 | 25.45 | -1.84% | 25,779 |
| Mar 4, 2026 | 25.81 | 26.01 | 25.81 | 25.92 | 25.92 | 1.38% | 4,323 |
| Mar 3, 2026 | 25.43 | 25.78 | 25.15 | 25.57 | 25.57 | -1.71% | 7,888 |
| Mar 2, 2026 | 25.83 | 26.12 | 25.83 | 26.02 | 26.02 | -0.74% | 4,027 |
| Feb 27, 2026 | 26.08 | 26.22 | 26.06 | 26.21 | 26.21 | -0.34% | 5,761 |
| Feb 26, 2026 | 26.07 | 26.30 | 25.94 | 26.30 | 26.30 | 0.17% | 8,886 |
| Feb 25, 2026 | 26.30 | 26.52 | 26.20 | 26.26 | 26.26 | 0.21% | 3,393 |
| Feb 24, 2026 | 26.01 | 26.20 | 26.01 | 26.20 | 26.20 | 0.79% | 3,634 |
| Feb 23, 2026 | 26.04 | 26.29 | 25.94 | 26.00 | 26.00 | -0.38% | 4,988 |
| Feb 20, 2026 | 26.13 | 26.28 | 25.98 | 26.10 | 26.10 | -0.65% | 6,481 |
| Feb 19, 2026 | 26.03 | 26.27 | 25.86 | 26.27 | 26.27 | 0.54% | 4,845 |
| Feb 18, 2026 | 25.92 | 26.15 | 25.92 | 26.12 | 26.12 | 1.22% | 5,266 |
| Feb 17, 2026 | 25.36 | 25.98 | 25.36 | 25.81 | 25.81 | 2.42% | 5,331 |