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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.55 | 28.58 | 28.35 | 28.35 | 28.35 | -0.65% | 9,260 |
| Dec 4, 2025 | 28.41 | 28.54 | 28.36 | 28.54 | 28.54 | 0.37% | 11,502 |
| Dec 3, 2025 | 28.09 | 28.46 | 28.09 | 28.43 | 28.43 | 1.23% | 5,837 |
| Dec 2, 2025 | 28.39 | 28.39 | 28.08 | 28.09 | 28.09 | -1.00% | 3,427 |
| Dec 1, 2025 | 28.64 | 28.65 | 28.27 | 28.37 | 28.37 | -1.62% | 12,234 |
| Nov 28, 2025 | 28.71 | 29.07 | 28.70 | 28.84 | 28.84 | 0.38% | 15,624 |
| Nov 26, 2025 | 28.70 | 28.80 | 28.69 | 28.73 | 28.73 | 0.12% | 9,138 |
| Nov 25, 2025 | 28.47 | 28.69 | 28.38 | 28.69 | 28.69 | 1.59% | 7,870 |
| Nov 24, 2025 | 27.87 | 28.24 | 27.87 | 28.24 | 28.24 | 1.73% | 18,486 |
| Nov 21, 2025 | 27.25 | 27.89 | 27.25 | 27.76 | 27.76 | 1.91% | 5,028 |
| Nov 20, 2025 | 27.88 | 27.93 | 27.24 | 27.24 | 27.24 | -0.51% | 8,626 |
| Nov 19, 2025 | 27.12 | 27.42 | 26.91 | 27.38 | 27.38 | 1.21% | 21,529 |
| Nov 18, 2025 | 26.85 | 27.14 | 26.79 | 27.05 | 27.05 | 0.27% | 6,714 |
| Nov 17, 2025 | 27.03 | 27.22 | 26.98 | 26.98 | 26.98 | -0.56% | 1,947 |
| Nov 14, 2025 | 26.82 | 27.40 | 26.82 | 27.13 | 27.13 | 0.64% | 8,744 |
| Nov 13, 2025 | 27.17 | 27.26 | 26.96 | 26.96 | 26.96 | -1.33% | 11,938 |
| Nov 12, 2025 | 27.25 | 27.41 | 27.18 | 27.32 | 27.32 | 0.74% | 4,252 |
| Nov 11, 2025 | 26.62 | 27.12 | 26.62 | 27.12 | 27.12 | 1.88% | 8,617 |
| Nov 10, 2025 | 26.44 | 26.62 | 26.35 | 26.62 | 26.62 | 4.37% | 6,793 |
| Nov 7, 2025 | 25.61 | 25.61 | 25.50 | 25.51 | 25.51 | -1.73% | 4,080 |
| Nov 6, 2025 | 25.84 | 26.05 | 25.84 | 25.96 | 25.96 | 0.31% | 1,982 |
| Nov 5, 2025 | 25.94 | 25.95 | 25.69 | 25.88 | 25.88 | -0.51% | 2,754 |
| Nov 4, 2025 | 25.90 | 26.17 | 25.90 | 26.01 | 26.01 | -0.02% | 2,937 |
| Nov 3, 2025 | 26.22 | 26.22 | 25.63 | 26.01 | 26.01 | -0.78% | 7,223 |
| Oct 31, 2025 | 26.22 | 26.25 | 26.08 | 26.22 | 26.22 | -0.18% | 4,653 |
| Oct 30, 2025 | 26.36 | 26.53 | 26.27 | 26.27 | 26.27 | -0.35% | 4,986 |
| Oct 29, 2025 | 26.52 | 26.62 | 26.35 | 26.36 | 26.36 | -0.78% | 4,883 |
| Oct 28, 2025 | 26.71 | 26.71 | 26.53 | 26.57 | 26.57 | -0.74% | 3,847 |
| Oct 27, 2025 | 26.60 | 26.79 | 26.57 | 26.76 | 26.76 | 1.14% | 6,407 |
| Oct 24, 2025 | 26.58 | 26.58 | 26.46 | 26.46 | 26.46 | 0.06% | 11,770 |
| Oct 23, 2025 | 26.38 | 26.46 | 26.38 | 26.45 | 26.45 | 0.28% | 1,559 |
| Oct 22, 2025 | 26.61 | 26.67 | 26.31 | 26.37 | 26.37 | -0.54% | 2,438 |
| Oct 21, 2025 | 26.49 | 26.60 | 26.49 | 26.51 | 26.51 | -0.03% | 6,668 |
| Oct 20, 2025 | 26.29 | 26.55 | 26.29 | 26.52 | 26.52 | 1.73% | 3,728 |
| Oct 17, 2025 | 26.09 | 26.13 | 25.96 | 26.07 | 26.07 | 0.10% | 4,623 |
| Oct 16, 2025 | 26.11 | 26.21 | 25.92 | 26.04 | 26.04 | 0.03% | 8,707 |
| Oct 15, 2025 | 25.93 | 26.15 | 25.93 | 26.04 | 26.04 | 1.05% | 5,843 |
| Oct 14, 2025 | 25.38 | 25.90 | 25.38 | 25.77 | 25.77 | 0.42% | 3,987 |
| Oct 13, 2025 | 25.52 | 25.74 | 25.52 | 25.66 | 25.66 | 0.73% | 3,829 |
| Oct 10, 2025 | 25.97 | 25.97 | 25.46 | 25.47 | 25.47 | -1.87% | 4,977 |
| Oct 9, 2025 | 25.91 | 26.05 | 25.91 | 25.96 | 25.96 | 0.04% | 9,923 |
| Oct 8, 2025 | 25.80 | 26.06 | 25.80 | 25.95 | 25.95 | 1.04% | 13,384 |
| Oct 7, 2025 | 25.75 | 25.77 | 25.60 | 25.68 | 25.68 | -0.38% | 4,113 |
| Oct 6, 2025 | 25.93 | 25.93 | 25.75 | 25.78 | 25.78 | 0.23% | 2,184 |
| Oct 3, 2025 | 25.50 | 25.73 | 25.50 | 25.72 | 25.72 | 1.42% | 1,828 |
| Oct 2, 2025 | 25.28 | 25.36 | 25.16 | 25.36 | 25.36 | 0.84% | 2,027 |
| Oct 1, 2025 | 24.99 | 25.32 | 24.96 | 25.15 | 25.15 | 0.80% | 3,485 |
| Sep 30, 2025 | 24.78 | 24.95 | 24.78 | 24.95 | 24.95 | 1.25% | 760 |
| Sep 29, 2025 | 24.69 | 24.70 | 24.64 | 24.64 | 24.64 | 0.30% | 2,202 |
| Sep 26, 2025 | 24.21 | 24.57 | 24.21 | 24.57 | 24.57 | 1.66% | 4,977 |