Skip to main content
Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
28.35
-0.19 (-0.67%)
Dec 5, 2025, 4:00 PM EST - Market closed

FMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.5528.5828.3528.3528.35-0.65%9,260
Dec 4, 202528.4128.5428.3628.5428.540.37%11,502
Dec 3, 202528.0928.4628.0928.4328.431.23%5,837
Dec 2, 202528.3928.3928.0828.0928.09-1.00%3,427
Dec 1, 202528.6428.6528.2728.3728.37-1.62%12,234
Nov 28, 202528.7129.0728.7028.8428.840.38%15,624
Nov 26, 202528.7028.8028.6928.7328.730.12%9,138
Nov 25, 202528.4728.6928.3828.6928.691.59%7,870
Nov 24, 202527.8728.2427.8728.2428.241.73%18,486
Nov 21, 202527.2527.8927.2527.7627.761.91%5,028
Nov 20, 202527.8827.9327.2427.2427.24-0.51%8,626
Nov 19, 202527.1227.4226.9127.3827.381.21%21,529
Nov 18, 202526.8527.1426.7927.0527.050.27%6,714
Nov 17, 202527.0327.2226.9826.9826.98-0.56%1,947
Nov 14, 202526.8227.4026.8227.1327.130.64%8,744
Nov 13, 202527.1727.2626.9626.9626.96-1.33%11,938
Nov 12, 202527.2527.4127.1827.3227.320.74%4,252
Nov 11, 202526.6227.1226.6227.1227.121.88%8,617
Nov 10, 202526.4426.6226.3526.6226.624.37%6,793
Nov 7, 202525.6125.6125.5025.5125.51-1.73%4,080
Nov 6, 202525.8426.0525.8425.9625.960.31%1,982
Nov 5, 202525.9425.9525.6925.8825.88-0.51%2,754
Nov 4, 202525.9026.1725.9026.0126.01-0.02%2,937
Nov 3, 202526.2226.2225.6326.0126.01-0.78%7,223
Oct 31, 202526.2226.2526.0826.2226.22-0.18%4,653
Oct 30, 202526.3626.5326.2726.2726.27-0.35%4,986
Oct 29, 202526.5226.6226.3526.3626.36-0.78%4,883
Oct 28, 202526.7126.7126.5326.5726.57-0.74%3,847
Oct 27, 202526.6026.7926.5726.7626.761.14%6,407
Oct 24, 202526.5826.5826.4626.4626.460.06%11,770
Oct 23, 202526.3826.4626.3826.4526.450.28%1,559
Oct 22, 202526.6126.6726.3126.3726.37-0.54%2,438
Oct 21, 202526.4926.6026.4926.5126.51-0.03%6,668
Oct 20, 202526.2926.5526.2926.5226.521.73%3,728
Oct 17, 202526.0926.1325.9626.0726.070.10%4,623
Oct 16, 202526.1126.2125.9226.0426.040.03%8,707
Oct 15, 202525.9326.1525.9326.0426.041.05%5,843
Oct 14, 202525.3825.9025.3825.7725.770.42%3,987
Oct 13, 202525.5225.7425.5225.6625.660.73%3,829
Oct 10, 202525.9725.9725.4625.4725.47-1.87%4,977
Oct 9, 202525.9126.0525.9125.9625.960.04%9,923
Oct 8, 202525.8026.0625.8025.9525.951.04%13,384
Oct 7, 202525.7525.7725.6025.6825.68-0.38%4,113
Oct 6, 202525.9325.9325.7525.7825.780.23%2,184
Oct 3, 202525.5025.7325.5025.7225.721.42%1,828
Oct 2, 202525.2825.3625.1625.3625.360.84%2,027
Oct 1, 202524.9925.3224.9625.1525.150.80%3,485
Sep 30, 202524.7824.9524.7824.9524.951.25%760
Sep 29, 202524.6924.7024.6424.6424.640.30%2,202
Sep 26, 202524.2124.5724.2124.5724.571.66%4,977
Sep 25, 202524.0724.1624.0424.1624.16-1.03%859
Sep 24, 202524.5024.5424.4224.4224.42-0.09%1,976
Sep 23, 202524.5424.6224.4424.4424.44-0.78%2,666
Sep 22, 202524.2724.6424.2724.6324.631.05%3,704
Sep 19, 202524.5124.5324.3724.3724.37-1.19%3,777
Sep 18, 202524.4024.6724.4024.6724.671.74%5,021
Sep 17, 202524.4724.4924.2424.2424.24-0.72%3,880
Sep 16, 202524.4224.4724.4224.4224.420.14%4,857
Sep 15, 202524.6524.6524.3924.3924.39-0.81%5,163
Sep 12, 202524.8624.8624.5924.5924.58-1.21%1,865
Sep 11, 202524.6424.8924.6424.8924.890.95%1,484
Sep 10, 202524.8824.8824.5824.6524.65-2.16%4,677
Sep 9, 202525.0425.2025.0325.2025.200.21%4,242
Sep 8, 202525.1425.1425.0225.1425.140.50%3,642
Sep 5, 202524.7325.0224.7325.0225.021.16%4,432
Sep 4, 202524.5824.7324.5624.7324.730.71%4,525
Sep 3, 202524.4924.7424.4524.5624.560.02%3,833
Sep 2, 202524.2424.5924.2324.5524.550.19%5,291
Aug 29, 202524.5024.5524.4124.5124.51-0.07%6,575
Aug 28, 202524.5224.5524.4824.5224.52-0.31%1,959
Aug 27, 202524.5524.6424.5024.6024.600.38%2,567
Aug 26, 202524.3324.5224.3324.5124.510.87%2,440
Aug 25, 202524.7824.7824.2924.2924.29-1.77%3,772
Aug 22, 202524.4024.8224.4024.7324.731.84%6,256
Aug 21, 202524.2224.4224.2224.2924.290.07%4,425
Aug 20, 202524.1724.2724.1124.2724.270.43%2,848
Aug 19, 202524.2824.3224.1524.1724.17-0.59%3,988
Aug 18, 202524.2124.4324.2124.3124.310.19%2,203
Aug 15, 202524.1124.2724.1124.2624.260.90%3,232
Aug 14, 202523.8324.0523.7624.0524.050.28%3,885
Aug 13, 202523.4823.9823.4823.9823.982.41%4,112
Aug 12, 202523.1923.4223.1923.4223.421.56%1,838
Aug 11, 202523.1523.1723.0623.0623.06-0.43%2,474
Aug 8, 202523.1123.2223.0523.1623.160.80%4,635
Aug 7, 202523.2223.2222.8022.9722.97-0.67%8,099
Aug 6, 202523.5223.5222.9723.1323.13-1.69%5,399
Aug 5, 202523.5323.5523.4223.5323.53-1.34%7,591
Aug 4, 202523.6823.8523.6423.8523.851.17%4,765
Aug 1, 202523.4123.6223.3523.5723.57-0.43%3,590
Jul 31, 202523.9224.1423.6723.6723.67-1.24%3,208
Jul 30, 202524.1024.1923.9723.9723.970.23%5,453
Jul 29, 202524.0924.0923.8623.9223.92-0.56%2,208
Jul 28, 202524.1824.2424.0524.0524.05-0.43%3,734
Jul 25, 202524.2124.2124.0224.1524.150.25%3,875
Jul 24, 202524.3324.3324.0924.0924.09-0.50%1,749
Jul 23, 202524.0824.2224.0824.2224.222.11%944
Jul 22, 202523.6923.7323.6123.7223.720.98%2,921
Jul 21, 202523.6123.7023.4923.4923.49-0.39%3,462
Jul 18, 202524.0224.0223.5823.5823.58-1.37%6,333
Jul 17, 202523.9323.9723.8823.9023.900.42%8,098