Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2225.2224.7324.7324.73-1.34%4,179
Apr 27, 202625.0725.3625.0625.0725.07-0.21%9,390
Apr 24, 202625.0425.1825.0225.1225.12-0.24%4,815
Apr 23, 202625.4025.4024.9725.1825.18-2.49%9,412
Apr 22, 202625.8425.9925.7525.8225.82-0.50%9,064
Apr 21, 202626.2726.2725.9125.9525.95-0.98%4,319
Apr 20, 202626.1526.2826.1526.2126.210.10%2,629
Apr 17, 202626.0826.3126.0826.1926.191.78%2,793
Apr 16, 202625.8725.8725.6725.7325.73-0.78%6,653
Apr 15, 202625.8726.0825.7825.9325.930.30%2,453
Apr 14, 202625.4425.9625.4425.8525.851.86%3,989
Apr 13, 202624.8225.3824.8225.3825.382.22%3,141
Apr 10, 202624.9424.9424.7524.8324.83-1.31%1,611
Apr 9, 202625.0525.2824.8925.1625.16-0.24%2,867
Apr 8, 202625.4325.4325.1625.2225.221.44%7,451
Apr 7, 202624.6125.2224.3724.8624.860.42%7,028
Apr 6, 202624.8024.8324.7524.7624.760.36%1,917
Apr 2, 202624.2524.6724.2524.6724.67-0.07%14,909
Apr 1, 202624.7924.8124.6224.6924.690.50%5,002
Mar 31, 202624.4224.5724.2024.5724.574.31%4,238
Mar 30, 202623.7223.7223.4823.5523.55-0.33%5,116
Mar 27, 202624.0824.1323.6323.6323.63-2.64%5,113
Mar 26, 202624.4424.4424.2724.2724.27-0.49%1,581
Mar 25, 202624.1924.5024.1924.3924.391.79%4,370
Mar 24, 202623.8424.0023.8123.9623.96-0.81%4,084
Mar 23, 202624.3024.3024.1324.1624.160.97%2,205
Mar 20, 202624.2624.2623.8323.9323.93-1.84%2,852
Mar 19, 202624.2924.4824.1724.3724.370.47%2,136
Mar 18, 202624.2924.4624.2324.2624.26-1.85%2,389
Mar 17, 202624.8224.8524.6924.7224.720.55%5,454
Mar 16, 202624.4824.6324.4824.5824.582.19%4,381
Mar 13, 202624.5924.6223.9824.0624.06-1.33%5,860
Mar 12, 202624.9324.9324.3824.3824.38-2.81%7,435
Mar 11, 202625.2125.2124.9025.0925.09-0.71%14,839
Mar 10, 202625.2825.5625.2325.2725.26-1.02%4,522
Mar 9, 202624.8425.5424.8425.5325.531.62%22,657
Mar 6, 202624.9025.1724.8925.1225.12-1.28%8,434
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