Skip to main content
Fidelity Disruptive Medicine ETF (FMED)
NASDAQ: FMED · Real-Time Price · USD
25.45
-0.48 (-1.83%)
Mar 5, 2026, 4:00 PM EST - Market closed

FMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7025.7025.2725.4525.45-1.84%25,779
Mar 4, 202625.8126.0125.8125.9225.921.38%4,323
Mar 3, 202625.4325.7825.1525.5725.57-1.71%7,888
Mar 2, 202625.8326.1225.8326.0226.02-0.74%4,027
Feb 27, 202626.0826.2226.0626.2126.21-0.34%5,761
Feb 26, 202626.0726.3025.9426.3026.300.17%8,886
Feb 25, 202626.3026.5226.2026.2626.260.21%3,393
Feb 24, 202626.0126.2026.0126.2026.200.79%3,634
Feb 23, 202626.0426.2925.9426.0026.00-0.38%4,988
Feb 20, 202626.1326.2825.9826.1026.10-0.65%6,481
Feb 19, 202626.0326.2725.8626.2726.270.54%4,845
Feb 18, 202625.9226.1525.9226.1226.121.22%5,266
Feb 17, 202625.3625.9825.3625.8125.812.42%5,331
Feb 13, 202625.6725.6725.2025.2025.20-0.04%2,698
Feb 12, 202625.7525.7525.1125.2125.21-1.66%21,530
Feb 11, 202625.7525.7525.2525.6425.64-0.97%8,578
Feb 10, 202625.8526.1025.8525.8925.890.41%4,866
Feb 9, 202625.8025.8725.5625.7825.78-5,967
Feb 6, 202625.5225.7825.5225.7825.781.54%4,185
Feb 5, 202625.9926.2625.3725.3925.39-2.78%6,468
Feb 4, 202626.6026.6025.9726.1226.12-1.84%4,942
Feb 3, 202626.9126.9126.4026.6126.61-0.97%2,073
Feb 2, 202626.6126.9026.6126.8726.870.72%4,007
Jan 30, 202626.8427.0426.5726.6726.67-1.12%3,796
Jan 29, 202626.9827.0626.8126.9826.98-0.66%5,990
Jan 28, 202627.5727.5727.1627.1627.16-1.70%10,714
Jan 27, 202627.7927.8127.5627.6327.63-0.57%5,286
Jan 26, 202627.7227.8627.5927.7827.780.31%4,042
Jan 23, 202627.9628.0427.6227.7027.70-1.67%7,241
Jan 22, 202628.0528.3528.0428.1728.160.79%12,033
Jan 21, 202627.6727.9727.6027.9527.951.33%12,991
Jan 20, 202627.0327.6026.9327.5827.580.39%6,205
Jan 16, 202627.6927.6927.4727.4727.47-0.19%3,952
Jan 15, 202627.4327.6327.3627.5227.52-0.03%7,475
Jan 14, 202627.3127.5427.2327.5327.531.02%10,775
Jan 13, 202627.5427.5427.1527.2527.25-0.72%7,977
Jan 12, 202627.7727.7727.1827.4527.45-1.22%8,815
Jan 9, 202627.8127.9627.7827.7927.790.25%3,273
Jan 8, 202628.0028.0027.5927.7227.72-1.05%8,021
Jan 7, 202627.8828.1027.8828.0228.021.61%14,908
Jan 6, 202627.0527.6027.0527.5727.572.38%8,232
Jan 5, 202626.8426.9326.6426.9326.930.16%28,953
Jan 2, 202627.1527.1526.7926.8926.89-0.60%6,113
Dec 31, 202527.0927.1527.0527.0527.05-0.26%8,470
Dec 30, 202527.2427.2627.0527.1227.12-0.53%2,516
Dec 29, 202527.3927.4027.1827.2727.27-0.71%2,061
Dec 26, 202527.6327.6327.4327.4627.46-0.54%3,658
Dec 24, 202527.5727.6127.5727.6127.610.37%1,172
Dec 23, 202527.5527.5827.4827.5127.51-0.56%918
Dec 22, 202527.4427.7127.4427.6627.661.58%2,868
Dec 19, 202527.1127.3327.1127.2327.231.11%2,934
Dec 18, 202527.1727.1726.9326.9326.93-0.58%4,041
Dec 17, 202527.3727.4527.0927.0927.09-0.71%2,042
Dec 16, 202527.4027.4227.1627.2827.28-0.66%10,636
Dec 15, 202527.8127.8127.4627.4627.46-0.81%4,081
Dec 12, 202527.7127.8027.5527.6927.69-0.27%5,267
Dec 11, 202527.6227.8827.6227.7627.76-0.84%19,311
Dec 10, 202527.8628.0027.7728.0028.000.85%3,639
Dec 9, 202528.2728.2727.7327.7627.76-2.07%5,910
Dec 8, 202528.5928.5928.3028.3528.35-0.01%5,395
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