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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.13	26.1	26.1	26.28	25.98	6,500
February 19, 2026	26.03	26.27	26.27	26.27	25.86	4,845
February 18, 2026	25.92	26.12	26.12	26.15	25.92	5,300
February 17, 2026	25.36	25.81	25.81	25.98	25.36	5,331
February 13, 2026	25.67	25.2	25.2	25.67	25.2	2,700
February 12, 2026	25.75	25.21	25.21	25.75	25.11	21,530
February 11, 2026	25.75	25.64	25.64	25.75	25.25	8,600
February 10, 2026	25.85	25.89	25.89	26.1	25.85	4,900
February 09, 2026	25.8	25.78	25.78	25.87	25.56	6,000
February 06, 2026	25.52	25.78	25.78	25.78	25.52	4,200
February 05, 2026	25.99	25.39	25.39	26.26	25.37	6,500
February 04, 2026	26.6	26.12	26.12	26.6	25.97	4,942
February 03, 2026	26.91	26.61	26.61	26.91	26.4	2,100
February 02, 2026	26.61	26.87	26.87	26.9	26.61	4,007
January 30, 2026	26.84	26.67	26.67	27.04	26.57	3,800
January 29, 2026	26.98	26.98	26.98	27.06	26.81	6,000
January 28, 2026	27.57	27.16	27.16	27.57	27.16	10,714
January 27, 2026	27.79	27.63	27.63	27.81	27.56	5,300
January 26, 2026	27.72	27.78	27.78	27.86	27.59	4,042
January 23, 2026	27.96	27.7	27.7	28.04	27.62	7,241
January 22, 2026	28.05	28.16	28.16	28.35	28.04	12,033
January 21, 2026	27.67	27.95	27.95	27.97	27.6	13,000
January 20, 2026	27.03	27.58	27.58	27.6	26.93	6,205
January 16, 2026	27.69	27.47	27.47	27.69	27.47	4,000
January 15, 2026	27.43	27.52	27.52	27.63	27.36	7,500
January 14, 2026	27.31	27.53	27.53	27.54	27.23	10,800
January 13, 2026	27.27	27.25	27.25	27.28	27.15	7,664
January 12, 2026	27.77	27.45	27.45	27.77	27.18	8,815
January 09, 2026	27.81	27.79	27.79	27.96	27.78	3,273
January 08, 2026	28	27.72	27.72	28	27.59	8,021
January 07, 2026	27.88	28.02	28.02	28.1	27.88	14,908
January 06, 2026	27.05	27.57	27.57	27.6	27.05	8,232
January 05, 2026	26.84	26.93	26.93	26.93	26.64	29,000
January 02, 2026	27.15	26.89	26.89	27.15	26.79	6,113
December 31, 2025	27.09	27.05	27.05	27.15	27.05	8,500
December 30, 2025	27.24	27.12	27.12	27.26	27.05	2,516
December 29, 2025	27.39	27.27	27.27	27.4	27.18	2,100
December 26, 2025	27.63	27.46	27.46	27.63	27.43	3,700
December 24, 2025	27.57	27.61	27.61	27.61	27.57	1,200
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

Fidelity Disruptive Medicine ETF (FMED) NASDAQ