Fidelity Disruptive Medicine ETF (FMED) Historical Stock Data
25.23 ↑0.07 (0.30%)
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 16 days where Fidelity Disruptive Medicine ETF closed green and 14 days where FMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.23 | 25.23 | ↑$0.00 (0.02%) | 25.19 | 25.23 | 1.90K |
| 2024-12-24 | 24.96 | 25.16 | ↑$0.20 (0.80%) | 24.96 | 25.16 | 1.46K |
| 2024-12-23 | 24.76 | 25.07 | ↑$0.31 (1.26%) | 24.76 | 25.07 | 4.37K |
| 2024-12-20 | 24.66 | 25.03 | ↑$0.37 (1.50%) | 24.66 | 25.19 | 6.26K |
| 2024-12-19 | 24.78 | 24.77 | ↓$0.01 (-0.04%) | 24.61 | 24.88 | 3.70K |
| 2024-12-18 | 25.60 | 24.83 | ↓$0.77 (-3.02%) | 24.83 | 25.60 | 3.61K |
| 2024-12-17 | 25.67 | 25.59 | ↓$0.08 (-0.31%) | 25.51 | 25.68 | 3.07K |
| 2024-12-16 | 25.54 | 25.63 | ↑$0.09 (0.35%) | 25.54 | 25.78 | 6.77K |
| 2024-12-13 | 25.60 | 25.53 | ↓$0.07 (-0.27%) | 25.48 | 25.60 | 3.84K |
| 2024-12-12 | 25.91 | 25.65 | ↓$0.26 (-1.00%) | 25.64 | 25.91 | 2.47K |
| 2024-12-11 | 26.23 | 26.23 | ↑$0.00 (0.02%) | 26.23 | 26.34 | 5.19K |
| 2024-12-10 | 26.26 | 26.23 | ↓$0.03 (-0.13%) | 26.20 | 26.34 | 1.80K |
| 2024-12-09 | 26.34 | 26.25 | ↓$0.09 (-0.33%) | 26.25 | 26.50 | 4.52K |
| 2024-12-06 | 26.25 | 26.31 | ↑$0.06 (0.23%) | 26.23 | 26.49 | 5.21K |
| 2024-12-05 | 26.53 | 26.12 | ↓$0.41 (-1.55%) | 26.10 | 26.53 | 2.77K |
| 2024-12-04 | 26.51 | 26.58 | ↑$0.07 (0.27%) | 26.48 | 26.61 | 3.27K |
| 2024-12-03 | 26.29 | 26.30 | ↑$0.01 (0.03%) | 26.28 | 26.32 | 2.19K |
| 2024-12-02 | 26.24 | 26.25 | ↑$0.01 (0.05%) | 26.22 | 26.28 | 3.55K |
| 2024-11-29 | 26.19 | 26.24 | ↑$0.05 (0.20%) | 26.19 | 26.29 | 1.96K |
| 2024-11-27 | 26.18 | 26.18 | ↓$0.00 (-0.02%) | 26.13 | 26.18 | 2.35K |
| 2024-11-26 | 26.01 | 26.00 | ↓$0.01 (-0.04%) | 25.77 | 26.01 | 5.38K |
| 2024-11-25 | 25.59 | 25.93 | ↑$0.34 (1.32%) | 25.59 | 25.96 | 7.55K |
| 2024-11-22 | 25.24 | 25.44 | ↑$0.20 (0.81%) | 25.24 | 25.44 | 3.12K |
| 2024-11-21 | 25.16 | 25.24 | ↑$0.08 (0.32%) | 25.11 | 25.30 | 3.25K |
| 2024-11-20 | 25.01 | 25.18 | ↑$0.17 (0.68%) | 24.99 | 25.18 | 3.77K |
| 2024-11-19 | 24.53 | 24.84 | ↑$0.31 (1.26%) | 24.53 | 24.90 | 5.18K |
| 2024-11-18 | 24.77 | 24.73 | ↓$0.04 (-0.16%) | 24.67 | 24.83 | 5.83K |
| 2024-11-15 | 25.24 | 24.67 | ↓$0.57 (-2.26%) | 24.67 | 25.24 | 5.24K |
| 2024-11-14 | 25.84 | 25.50 | ↓$0.34 (-1.32%) | 25.50 | 25.84 | 1.74K |
| 2024-11-13 | 26.20 | 26.00 | ↓$0.20 (-0.76%) | 26.00 | 26.34 | 2.50K |
Create an account or log in to view more rows.
$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