Fidelity Disruptive Medicine ETF (FMED) NASDAQ

27.61

+0.1(+0.36%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202527.5527.5127.5127.5827.48918
December 22, 202527.4427.6627.6627.7127.442,900
December 19, 202527.1127.2327.2327.3327.112,934
December 18, 202527.1726.9326.9327.1726.934,041
December 17, 202527.3727.0927.0927.4527.092,042
December 16, 202527.427.2827.2827.4227.1610,636
December 15, 202527.8127.4627.4627.8127.464,100
December 12, 202527.7127.6927.6927.827.555,300
December 11, 202527.6227.7627.7627.8827.6219,311
December 10, 202527.8628282827.773,639
December 09, 202528.2727.7627.7628.2727.735,910
December 08, 202528.5928.3528.3528.5928.35,400
December 05, 202528.5528.3528.3528.5828.359,300
December 04, 202528.4128.5428.5428.5428.3611,502
December 03, 202528.0928.4328.4328.4628.095,832
December 02, 202528.3928.0828.0828.3928.083,400
December 01, 202528.6428.3728.3728.6528.2712,234
November 28, 202528.7128.8428.8429.0728.715,624
November 26, 202528.728.7328.7328.828.699,138
November 25, 202528.4728.6928.6928.6928.387,900
November 24, 202527.8728.2428.2428.2427.8718,500
November 21, 202527.2527.7627.7627.8927.255,028
November 20, 202527.8827.2427.2427.9327.248,626
November 19, 202527.1227.3827.3827.4226.9121,529
November 18, 202526.8527.0527.0527.1426.796,714
November 17, 202527.0326.9826.9827.2226.981,947
November 14, 202526.8227.1327.1327.426.828,744
November 13, 202527.1726.9626.9627.2626.9611,938
November 12, 202527.2527.3227.3227.4127.184,300
November 11, 202526.6227.1227.1227.1226.628,617
November 10, 202526.4426.6226.6226.6226.356,800
November 07, 202525.6125.5125.5125.6125.54,100
November 06, 202525.8425.9625.9626.0525.842,000
November 05, 202525.9425.8825.8825.9525.692,754
November 04, 202525.926.0126.0126.1725.92,937
November 03, 202526.2226.0126.0126.2225.637,223
October 31, 202526.2226.2226.2226.2526.084,700
October 30, 202526.3626.2726.2726.5326.275,000
October 29, 202526.6226.3626.3626.6226.234,740
October 28, 202526.7126.5726.5726.7126.533,847
October 27, 202526.626.7626.7626.7926.576,407
October 24, 202526.5826.4626.4626.5826.4615,150
October 23, 202526.3826.4526.4526.4626.381,600
October 22, 202526.6126.3726.3726.6726.312,438
October 21, 202526.4926.5126.5126.626.496,700
October 20, 202526.2926.5226.5226.5526.293,728
October 17, 202526.0926.0726.0726.1325.964,623
October 16, 202526.1126.0426.0426.2125.928,707
October 15, 202525.9326.0426.0426.1525.936,136
October 14, 202525.3825.7725.7725.925.384,000
October 13, 202525.5225.6625.6625.7425.523,829
October 10, 202525.9725.4725.4725.9725.465,000
October 09, 202525.9125.9625.9626.0525.919,923
October 08, 202525.825.9525.9526.0625.813,400
October 07, 202525.7525.6825.6825.7725.64,113
October 06, 202525.9325.7825.7825.9325.752,200
October 03, 202525.525.7225.7225.7325.51,828
October 02, 202525.2825.3625.3625.3625.162,027
October 01, 202524.9925.1525.1525.3224.963,500
September 30, 202524.7824.9524.9524.9524.78800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved