Fidelity Disruptive Medicine ETF (FMED) NASDAQ

24.67

-0.0179(-0.07%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	24.25	24.6	24.6	24.62	24.25	14,907
April 01, 2026	24.79	24.69	24.69	24.81	24.62	5,002
March 31, 2026	24.42	24.55	24.55	24.55	24.2	4,234
March 30, 2026	23.72	23.55	23.55	23.72	23.48	5,116
March 27, 2026	24.08	23.63	23.63	24.13	23.63	5,104
March 26, 2026	24.44	24.27	24.27	24.44	24.27	1,581
March 25, 2026	24.19	24.39	24.39	24.5	24.19	4,466
March 24, 2026	23.84	23.96	23.96	24	23.81	4,084
March 23, 2026	24.3	24.16	24.16	24.3	24.13	2,205
March 20, 2026	24.26	23.93	23.93	24.26	23.83	2,852
March 19, 2026	24.29	24.37	24.37	24.48	24.17	2,136
March 18, 2026	24.29	24.26	24.26	24.46	24.23	2,389
March 17, 2026	24.82	24.72	24.72	24.85	24.69	5,737
March 16, 2026	24.48	24.58	24.58	24.63	24.48	4,381
March 13, 2026	24.59	24.06	24.06	24.62	23.98	5,860
March 12, 2026	24.93	24.38	24.38	24.93	24.38	7,435
March 11, 2026	25.21	25.09	25.09	25.21	24.9	14,403
March 10, 2026	25.28	25.26	25.26	25.56	25.23	4,522
March 09, 2026	24.84	25.53	25.53	25.54	24.84	22,657
March 06, 2026	24.9	25.12	25.12	25.17	24.89	8,434
March 05, 2026	25.7	25.45	25.45	25.7	25.27	25,800
March 04, 2026	25.81	25.92	25.92	26.01	25.81	4,317
March 03, 2026	25.43	25.57	25.57	25.78	25.15	7,978
March 02, 2026	25.83	26.02	26.02	26.12	25.83	4,027
February 27, 2026	26.08	26.21	26.21	26.22	26.06	5,800
February 26, 2026	26.07	26.3	26.3	26.3	25.94	8,900
February 25, 2026	26.3	26.26	26.26	26.52	26.2	3,400
February 24, 2026	26.01	26.2	26.2	26.2	26.01	3,634
February 23, 2026	26.04	26	26	26.29	25.94	5,000
February 20, 2026	26.13	26.1	0	26.28	25.98	6,500
February 19, 2026	26.03	26.27	0	26.27	25.86	4,845
February 18, 2026	25.92	26.12	0	26.15	25.92	5,300
February 17, 2026	25.36	25.81	0	25.98	25.36	5,331
February 13, 2026	25.67	25.2	0	25.67	25.2	2,700
February 12, 2026	25.75	25.21	0	25.75	25.11	21,530
February 11, 2026	25.75	25.64	0	25.75	25.25	8,600
February 10, 2026	25.85	25.89	0	26.1	25.85	4,900
February 09, 2026	25.8	25.78	0	25.87	25.56	6,000
February 06, 2026	25.52	25.78	0	25.78	25.52	4,200
February 05, 2026	25.99	25.39	0	26.26	25.37	6,500
February 04, 2026	26.6	26.12	0	26.6	25.97	4,942
February 03, 2026	26.91	26.61	0	26.91	26.4	2,100
February 02, 2026	26.61	26.87	0	26.9	26.61	4,007
January 30, 2026	26.84	26.67	0	27.04	26.57	3,800
January 29, 2026	26.98	26.98	0	27.06	26.81	6,000
January 28, 2026	27.57	27.16	0	27.57	27.16	10,714
January 27, 2026	27.79	27.63	0	27.81	27.56	5,300
January 26, 2026	27.72	27.78	0	27.86	27.59	4,042
January 23, 2026	27.96	27.7	0	28.04	27.62	7,241
January 22, 2026	28.05	28.16	0	28.35	28.04	12,033
January 21, 2026	27.67	27.95	0	27.97	27.6	13,000
January 20, 2026	27.03	27.58	0	27.6	26.93	6,205
January 16, 2026	27.69	27.47	0	27.69	27.47	4,000
January 15, 2026	27.43	27.52	0	27.63	27.36	7,500
January 14, 2026	27.31	27.53	0	27.54	27.23	10,800
January 13, 2026	27.54	27.25	0	27.54	27.15	8,000
January 12, 2026	27.77	27.45	0	27.77	27.18	8,815
January 09, 2026	27.81	27.79	0	27.96	27.78	3,300
January 08, 2026	28	27.72	0	28	27.59	8,021
January 07, 2026	27.88	28.02	0	28.1	27.88	14,908