Fidelity Disruptive Medicine ETF (FMED) Historical Stock Data
27.61 ↑0.10 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMED is down -0.07% a day on average. There have been 15 days where Fidelity Disruptive Medicine ETF closed green and 15 days where FMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.57 | 27.61 | ↑$0.04 (0.16%) | 27.57 | 27.61 | 1.17K |
| 2025-12-23 | 27.58 | 27.51 | ↓$0.07 (-0.27%) | 27.51 | 27.58 | 699 |
| 2025-12-22 | 27.44 | 27.66 | ↑$0.22 (0.81%) | 27.44 | 27.69 | 2.30K |
| 2025-12-19 | 27.11 | 27.23 | ↑$0.12 (0.44%) | 27.11 | 27.33 | 2.91K |
| 2025-12-18 | 27.17 | 26.93 | ↓$0.24 (-0.88%) | 26.93 | 27.17 | 4.01K |
| 2025-12-17 | 27.37 | 27.09 | ↓$0.28 (-1.04%) | 27.09 | 27.45 | 1.96K |
| 2025-12-16 | 27.40 | 27.28 | ↓$0.12 (-0.44%) | 27.16 | 27.42 | 10.63K |
| 2025-12-15 | 27.81 | 27.46 | ↓$0.35 (-1.26%) | 27.46 | 27.81 | 4.08K |
| 2025-12-12 | 27.71 | 27.69 | ↓$0.02 (-0.09%) | 27.55 | 27.80 | 5.13K |
| 2025-12-11 | 27.62 | 27.76 | ↑$0.14 (0.51%) | 27.62 | 27.88 | 19.19K |
| 2025-12-10 | 27.86 | 28.00 | ↑$0.14 (0.48%) | 27.77 | 28.00 | 3.38K |
| 2025-12-09 | 28.27 | 27.76 | ↓$0.51 (-1.80%) | 27.73 | 28.27 | 5.21K |
| 2025-12-08 | 28.59 | 28.35 | ↓$0.24 (-0.85%) | 28.32 | 28.59 | 4.59K |
| 2025-12-05 | 28.55 | 28.35 | ↓$0.20 (-0.68%) | 28.35 | 28.58 | 8.37K |
| 2025-12-04 | 28.41 | 28.54 | ↑$0.13 (0.44%) | 28.36 | 28.54 | 11.28K |
| 2025-12-03 | 28.09 | 28.43 | ↑$0.34 (1.21%) | 28.09 | 28.46 | 5.83K |
| 2025-12-02 | 28.39 | 28.09 | ↓$0.31 (-1.07%) | 28.08 | 28.39 | 3.05K |
| 2025-12-01 | 28.64 | 28.37 | ↓$0.27 (-0.95%) | 28.27 | 28.65 | 12.23K |
| 2025-11-28 | 28.71 | 28.84 | ↑$0.13 (0.44%) | 28.70 | 29.07 | 15.62K |
| 2025-11-26 | 28.70 | 28.73 | ↑$0.03 (0.09%) | 28.69 | 28.80 | 8.48K |
| 2025-11-25 | 28.47 | 28.69 | ↑$0.22 (0.77%) | 28.38 | 28.69 | 7.82K |
| 2025-11-24 | 27.87 | 28.24 | ↑$0.37 (1.33%) | 27.87 | 28.24 | 17.24K |
| 2025-11-21 | 27.25 | 27.76 | ↑$0.51 (1.88%) | 27.25 | 27.89 | 3.67K |
| 2025-11-20 | 27.88 | 27.24 | ↓$0.64 (-2.29%) | 27.24 | 27.93 | 7.97K |
| 2025-11-19 | 27.12 | 27.38 | ↑$0.26 (0.96%) | 26.91 | 27.40 | 21K |
| 2025-11-18 | 26.85 | 27.05 | ↑$0.20 (0.75%) | 26.79 | 27.14 | 6.16K |
| 2025-11-17 | 27.03 | 26.98 | ↓$0.05 (-0.19%) | 26.98 | 27.22 | 1.62K |
| 2025-11-14 | 27.14 | 27.13 | ↓$0.01 (-0.04%) | 27.04 | 27.40 | 7.31K |
| 2025-11-13 | 27.17 | 26.96 | ↓$0.21 (-0.79%) | 26.96 | 27.20 | 10.65K |
| 2025-11-12 | 27.25 | 27.32 | ↑$0.07 (0.26%) | 27.18 | 27.41 | 4.09K |
Create an account or log in to view more rows.
$FMED is going to have a run next month
$FMED Move up
let's buy
$FMED one of the poorest performed stocks for a big name.
$FMED Yolo
$FMED hows short doing? Keep short pls
we need your money.
$FMED do u adivise to buy more monday
$FMED Holding Strong since January ??????????
$FMED today will be a nice green day LFG!!!
$FMED ready to explode
$FMED super bullish