Fidelity Disruptive Medicine ETF - FMED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	27.55	27.51	27.51	27.58	27.48	918
December 22, 2025	27.44	27.66	27.66	27.71	27.44	2,900
December 19, 2025	27.11	27.23	27.23	27.33	27.11	2,934
December 18, 2025	27.17	26.93	26.93	27.17	26.93	4,041
December 17, 2025	27.37	27.09	27.09	27.45	27.09	2,042
December 16, 2025	27.4	27.28	27.28	27.42	27.16	10,636
December 15, 2025	27.81	27.46	27.46	27.81	27.46	4,100
December 12, 2025	27.71	27.69	27.69	27.8	27.55	5,300
December 11, 2025	27.62	27.76	27.76	27.88	27.62	19,311
December 10, 2025	27.86	28	28	28	27.77	3,639
December 09, 2025	28.27	27.76	27.76	28.27	27.73	5,910
December 08, 2025	28.59	28.35	28.35	28.59	28.3	5,400
December 05, 2025	28.55	28.35	28.35	28.58	28.35	9,300
December 04, 2025	28.41	28.54	28.54	28.54	28.36	11,502
December 03, 2025	28.09	28.43	28.43	28.46	28.09	5,832
December 02, 2025	28.39	28.08	28.08	28.39	28.08	3,400
December 01, 2025	28.64	28.37	28.37	28.65	28.27	12,234
November 28, 2025	28.71	28.84	28.84	29.07	28.7	15,624
November 26, 2025	28.7	28.73	28.73	28.8	28.69	9,138
November 25, 2025	28.47	28.69	28.69	28.69	28.38	7,900
November 24, 2025	27.87	28.24	28.24	28.24	27.87	18,500
November 21, 2025	27.25	27.76	27.76	27.89	27.25	5,028
November 20, 2025	27.88	27.24	27.24	27.93	27.24	8,626
November 19, 2025	27.12	27.38	27.38	27.42	26.91	21,529
November 18, 2025	26.85	27.05	27.05	27.14	26.79	6,714
November 17, 2025	27.03	26.98	26.98	27.22	26.98	1,947
November 14, 2025	26.82	27.13	27.13	27.4	26.82	8,744
November 13, 2025	27.17	26.96	26.96	27.26	26.96	11,938
November 12, 2025	27.25	27.32	27.32	27.41	27.18	4,300
November 11, 2025	26.62	27.12	27.12	27.12	26.62	8,617
November 10, 2025	26.44	26.62	26.62	26.62	26.35	6,800
November 07, 2025	25.61	25.51	25.51	25.61	25.5	4,100
November 06, 2025	25.84	25.96	25.96	26.05	25.84	2,000
November 05, 2025	25.94	25.88	25.88	25.95	25.69	2,754
November 04, 2025	25.9	26.01	26.01	26.17	25.9	2,937
November 03, 2025	26.22	26.01	26.01	26.22	25.63	7,223
October 31, 2025	26.22	26.22	26.22	26.25	26.08	4,700
October 30, 2025	26.36	26.27	26.27	26.53	26.27	5,000
October 29, 2025	26.62	26.36	26.36	26.62	26.23	4,740
October 28, 2025	26.71	26.57	26.57	26.71	26.53	3,847
October 27, 2025	26.6	26.76	26.76	26.79	26.57	6,407
October 24, 2025	26.58	26.46	26.46	26.58	26.46	15,150
October 23, 2025	26.38	26.45	26.45	26.46	26.38	1,600
October 22, 2025	26.61	26.37	26.37	26.67	26.31	2,438
October 21, 2025	26.49	26.51	26.51	26.6	26.49	6,700
October 20, 2025	26.29	26.52	26.52	26.55	26.29	3,728
October 17, 2025	26.09	26.07	26.07	26.13	25.96	4,623
October 16, 2025	26.11	26.04	26.04	26.21	25.92	8,707
October 15, 2025	25.93	26.04	26.04	26.15	25.93	6,136
October 14, 2025	25.38	25.77	25.77	25.9	25.38	4,000
October 13, 2025	25.52	25.66	25.66	25.74	25.52	3,829
October 10, 2025	25.97	25.47	25.47	25.97	25.46	5,000
October 09, 2025	25.91	25.96	25.96	26.05	25.91	9,923
October 08, 2025	25.8	25.95	25.95	26.06	25.8	13,400
October 07, 2025	25.75	25.68	25.68	25.77	25.6	4,113
October 06, 2025	25.93	25.78	25.78	25.93	25.75	2,200
October 03, 2025	25.5	25.72	25.72	25.73	25.5	1,828
October 02, 2025	25.28	25.36	25.36	25.36	25.16	2,027
October 01, 2025	24.99	25.15	25.15	25.32	24.96	3,500
September 30, 2025	24.78	24.95	24.95	24.95	24.78	800

Fidelity Disruptive Medicine ETF (FMED) NASDAQ