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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.11	24.26	24.26	24.26	24.11	3,232
August 14, 2025	23.83	24.05	24.05	24.05	23.76	3,900
August 13, 2025	23.48	23.98	23.98	23.98	23.48	4,112
August 12, 2025	23.19	23.42	23.42	23.42	23.19	1,838
August 11, 2025	23.15	23.06	23.06	23.17	23.06	2,500
August 08, 2025	23.11	23.16	23.16	23.22	23.05	4,635
August 07, 2025	23.22	22.97	22.97	23.22	22.8	8,100
August 06, 2025	23.52	23.13	23.13	23.52	22.97	5,400
August 05, 2025	23.53	23.53	23.53	23.55	23.42	7,600
August 04, 2025	23.68	23.85	23.85	23.85	23.64	4,860
August 01, 2025	23.41	23.57	23.57	23.62	23.35	3,600
July 31, 2025	23.92	23.67	23.67	24.14	23.67	3,208
July 30, 2025	24.1	23.97	23.97	24.19	23.97	5,500
July 29, 2025	24.09	23.92	23.92	24.09	23.86	2,208
July 28, 2025	24.18	24.05	24.05	24.24	24.05	3,734
July 25, 2025	24.21	24.15	24.15	24.21	24.02	3,900
July 24, 2025	24.33	24.09	24.09	24.33	24.09	1,749
July 23, 2025	24.08	24.22	24.22	24.22	24.08	944
July 22, 2025	23.69	23.72	23.72	23.73	23.61	2,921
July 21, 2025	23.61	23.49	23.49	23.7	23.49	3,500
July 18, 2025	24.02	23.58	23.58	24.02	23.58	6,333
July 17, 2025	23.93	23.9	23.9	23.97	23.88	8,100
July 16, 2025	23.75	23.81	23.81	23.81	23.58	10,721
July 15, 2025	24.07	23.6	23.6	24.07	23.6	3,800
July 14, 2025	23.75	23.99	23.99	24.04	23.75	3,500
July 11, 2025	24.12	23.8	23.8	24.12	23.8	2,400
July 10, 2025	24.04	24.18	24.18	24.28	24.03	13,922
July 09, 2025	23.92	24.02	24.02	24.02	23.88	1,000
July 08, 2025	23.7	23.84	23.84	23.88	23.7	1,300
July 07, 2025	23.84	23.62	23.62	23.89	23.61	5,600
July 03, 2025	24.04	24.02	24.02	24.04	23.91	5,016
July 02, 2025	23.89	23.9	23.9	23.98	23.82	1,761
July 01, 2025	23.91	23.94	23.94	24.07	23.91	2,000
June 30, 2025	24.15	23.95	23.95	24.15	23.93	4,600
June 27, 2025	23.89	23.91	23.91	24.11	23.84	3,100
June 26, 2025	23.82	23.89	23.89	23.89	23.8	1,900
June 25, 2025	23.73	23.76	23.76	23.81	23.67	7,046
June 24, 2025	23.46	23.94	23.94	23.94	23.46	2,600
June 23, 2025	23.22	23.36	23.36	23.37	23.03	3,400
June 20, 2025	23.52	23.28	23.28	23.52	23.22	3,029
June 18, 2025	23.27	23.34	23.34	23.48	23.22	13,000
June 17, 2025	23.53	23.37	23.37	23.53	23.34	8,200
June 16, 2025	23.86	23.84	23.84	23.87	23.68	32,600
June 13, 2025	23.76	23.74	23.74	23.78	23.74	2,600
June 12, 2025	24.03	23.92	23.92	24.06	23.92	1,311
June 11, 2025	24.27	24.1	24.1	24.29	24.1	6,100
June 10, 2025	24.23	24.22	24.22	24.26	24.22	1,937
June 09, 2025	24.11	24.02	24.02	24.11	23.87	2,400
June 06, 2025	24.06	24.15	24.15	24.16	24.05	5,643
June 05, 2025	23.75	23.8	23.8	23.97	23.61	3,000
June 04, 2025	23.74	23.74	23.74	23.85	23.74	3,824
June 03, 2025	23.51	23.68	23.68	23.7	23.45	3,740
June 02, 2025	23.35	23.48	23.48	23.54	23.24	5,300
May 30, 2025	23.29	23.39	23.39	23.4	23.25	97,500
May 29, 2025	23.35	23.4	23.4	23.43	23.25	1,900
May 28, 2025	23.16	23.1	23.1	23.17	23.08	800
May 27, 2025	23.35	23.29	23.29	23.35	23.24	3,000
May 23, 2025	22.92	23.04	23.04	23.04	22.92	2,742
May 22, 2025	23.12	23.08	23.08	23.13	23.07	2,416
May 21, 2025	23.6	23.15	23.15	23.6	23.15	4,600

Fidelity Covington Trust - Disruptive Medicine ETF (FMED) NASDAQ