Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
26.10
+0.27 (1.06%)
Jun 18, 2026, 4:00 PM EDT - Market closed
FMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.00 | 26.12 | 25.87 | 26.08 | 26.08 | 0.98% | 6,133 |
| Jun 17, 2026 | 25.96 | 26.14 | 25.68 | 25.83 | 25.83 | 0.48% | 5,120 |
| Jun 16, 2026 | 25.84 | 25.91 | 25.68 | 25.71 | 25.71 | -0.23% | 3,267 |
| Jun 15, 2026 | 25.73 | 25.90 | 25.67 | 25.77 | 25.77 | 0.90% | 7,294 |
| Jun 12, 2026 | 25.55 | 25.72 | 25.33 | 25.54 | 25.54 | 0.20% | 4,053 |
| Jun 11, 2026 | 24.96 | 25.49 | 24.96 | 25.49 | 25.49 | 2.28% | 3,015 |
| Jun 10, 2026 | 25.21 | 25.43 | 24.92 | 24.92 | 24.92 | -1.16% | 3,516 |
| Jun 9, 2026 | 24.70 | 25.21 | 24.70 | 25.21 | 25.21 | 3.39% | 7,299 |
| Jun 8, 2026 | 24.76 | 24.76 | 24.36 | 24.39 | 24.39 | -0.71% | 5,596 |
| Jun 5, 2026 | 25.14 | 25.14 | 24.49 | 24.56 | 24.56 | -2.56% | 11,241 |
| Jun 4, 2026 | 24.66 | 25.45 | 24.66 | 25.21 | 25.21 | 2.77% | 7,537 |
| Jun 3, 2026 | 24.46 | 24.53 | 24.43 | 24.53 | 24.53 | -0.04% | 6,051 |
| Jun 2, 2026 | 24.52 | 24.55 | 24.47 | 24.54 | 24.54 | -1.51% | 9,051 |
| Jun 1, 2026 | 24.93 | 25.08 | 24.87 | 24.91 | 24.91 | -1.01% | 6,297 |
| May 29, 2026 | 25.33 | 25.33 | 25.11 | 25.17 | 25.17 | -0.38% | 6,024 |
| May 28, 2026 | 24.79 | 25.30 | 24.79 | 25.26 | 25.26 | 1.93% | 5,094 |
| May 27, 2026 | 24.94 | 25.15 | 24.67 | 24.78 | 24.78 | -0.22% | 9,007 |
| May 26, 2026 | 24.84 | 24.90 | 24.73 | 24.84 | 24.84 | 0.34% | 6,540 |
| May 22, 2026 | 24.96 | 25.06 | 24.71 | 24.75 | 24.75 | -0.29% | 7,144 |
| May 21, 2026 | 24.61 | 24.91 | 24.61 | 24.83 | 24.83 | 0.81% | 5,469 |
| May 20, 2026 | 24.14 | 24.63 | 24.14 | 24.63 | 24.63 | 2.36% | 67,393 |
| May 19, 2026 | 23.87 | 24.15 | 23.87 | 24.06 | 24.06 | 0.62% | 8,085 |
| May 18, 2026 | 24.08 | 24.14 | 23.75 | 23.91 | 23.91 | -0.62% | 7,105 |
| May 15, 2026 | 24.52 | 24.52 | 24.02 | 24.06 | 24.06 | -2.62% | 7,430 |
| May 14, 2026 | 24.87 | 24.87 | 24.50 | 24.71 | 24.71 | -0.20% | 13,086 |
| May 13, 2026 | 24.63 | 24.76 | 24.62 | 24.76 | 24.76 | -0.22% | 4,742 |
| May 12, 2026 | 24.50 | 24.81 | 24.42 | 24.81 | 24.81 | 1.64% | 6,570 |
| May 11, 2026 | 24.82 | 24.89 | 24.33 | 24.41 | 24.41 | -1.31% | 3,115 |
| May 8, 2026 | 24.99 | 24.99 | 24.67 | 24.74 | 24.74 | -1.52% | 5,926 |
| May 7, 2026 | 25.14 | 25.17 | 24.85 | 25.12 | 25.12 | -0.58% | 52,244 |
| May 6, 2026 | 25.30 | 25.30 | 25.14 | 25.27 | 25.27 | 0.71% | 571,202 |
| May 5, 2026 | 25.29 | 25.29 | 24.91 | 25.09 | 25.09 | 0.49% | 8,893 |
| May 4, 2026 | 24.96 | 24.97 | 24.84 | 24.97 | 24.97 | 1.09% | 28,568 |
| May 1, 2026 | 24.87 | 24.87 | 24.70 | 24.70 | 24.70 | -0.44% | 7,514 |
| Apr 30, 2026 | 24.28 | 24.81 | 24.28 | 24.81 | 24.81 | 2.29% | 6,189 |
| Apr 29, 2026 | 24.56 | 24.56 | 24.07 | 24.25 | 24.25 | -2.06% | 6,528 |
| Apr 28, 2026 | 25.22 | 25.22 | 24.73 | 24.76 | 24.76 | -1.23% | 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 |