Fidelity Disruptive Medicine ETF (FMED) Historical Stock Data
23.59 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMED is up 0.48% a day on average. There have been 16 days where Fidelity Disruptive Medicine ETF closed green and 14 days where FMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23.35 | 23.59 | ↑$0.24 (1.03%) | 23.35 | 23.65 | 3.48K |
| 2025-04-24 | 23.10 | 23.56 | ↑$0.46 (1.99%) | 23.10 | 23.56 | 6.12K |
| 2025-04-23 | 23.52 | 23.02 | ↓$0.50 (-2.12%) | 23.02 | 23.53 | 1.68K |
| 2025-04-22 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 425 |
| 2025-04-21 | 22.26 | 22.14 | ↓$0.12 (-0.53%) | 22.00 | 22.26 | 4K |
| 2025-04-17 | 22.41 | 22.44 | ↑$0.03 (0.13%) | 22.27 | 22.50 | 7.98K |
| 2025-04-16 | 22.90 | 22.86 | ↓$0.04 (-0.17%) | 22.70 | 22.90 | 4.09K |
| 2025-04-15 | 23.09 | 22.97 | ↓$0.11 (-0.48%) | 22.83 | 23.14 | 2.77K |
| 2025-04-14 | 22.91 | 23.02 | ↑$0.11 (0.50%) | 22.80 | 23.02 | 1.76K |
| 2025-04-11 | 22.03 | 22.74 | ↑$0.71 (3.22%) | 22.03 | 22.74 | 10.35K |
| 2025-04-10 | 22.28 | 22.15 | ↓$0.13 (-0.58%) | 22.04 | 22.40 | 3.15K |
| 2025-04-09 | 21.33 | 22.85 | ↑$1.52 (7.13%) | 21.04 | 22.92 | 5.58K |
| 2025-04-08 | 21.75 | 21.43 | ↓$0.32 (-1.46%) | 21.37 | 21.75 | 3.02K |
| 2025-04-07 | 20.69 | 21.59 | ↑$0.90 (4.35%) | 20.69 | 22.00 | 14.55K |
| 2025-04-04 | 22.09 | 21.66 | ↓$0.43 (-1.95%) | 21.63 | 22.29 | 8.41K |
| 2025-04-03 | 22.98 | 22.95 | ↓$0.03 (-0.13%) | 22.93 | 23.09 | 2.20K |
| 2025-04-02 | 23.08 | 23.57 | ↑$0.49 (2.11%) | 23.08 | 23.58 | 6.29K |
| 2025-04-01 | 23.39 | 23.15 | ↓$0.24 (-1.01%) | 23.07 | 23.60 | 5.36K |
| 2025-03-31 | 23.32 | 23.61 | ↑$0.29 (1.24%) | 23.20 | 23.61 | 3.55K |
| 2025-03-28 | 24.07 | 23.89 | ↓$0.18 (-0.76%) | 23.77 | 24.07 | 1.75K |
| 2025-03-27 | 24.27 | 24.22 | ↓$0.05 (-0.22%) | 24.17 | 24.27 | 1.89K |
| 2025-03-26 | 24.24 | 24.15 | ↓$0.09 (-0.37%) | 24.12 | 24.24 | 2.26K |
| 2025-03-25 | 24.99 | 24.66 | ↓$0.33 (-1.32%) | 24.66 | 24.99 | 0.96K |
| 2025-03-24 | 24.92 | 24.95 | ↑$0.02 (0.10%) | 24.87 | 24.95 | 6.89K |
| 2025-03-21 | 24.29 | 24.56 | ↑$0.27 (1.12%) | 24.29 | 24.59 | 2.25K |
| 2025-03-20 | 24.52 | 24.45 | ↓$0.07 (-0.28%) | 24.44 | 24.72 | 4.61K |
| 2025-03-19 | 24.36 | 24.58 | ↑$0.22 (0.88%) | 24.35 | 24.58 | 1.21K |
| 2025-03-18 | 24.24 | 24.30 | ↑$0.06 (0.23%) | 24.18 | 24.30 | 3.34K |
| 2025-03-17 | 24.02 | 24.42 | ↑$0.40 (1.67%) | 24.02 | 24.54 | 3.97K |
| 2025-03-14 | 23.98 | 24.03 | ↑$0.05 (0.19%) | 23.94 | 24.07 | 9.70K |
Create an account or log in to view more rows.
$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
$FMED Holding Strong since January ??????????
$FMED prepare your cash to buy dip
$FMED let's gooooooo
$FMED come on bulls we can do it
don’t let bears win