Canada markets open in 2 hours 41 minutes

Fidelity Disruptive Medicine ETF (FMED)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.06-0.16 (-0.68%)
At close: 04:00PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202424.3024.3024.0624.0624.063,100
May 10, 202424.5224.5424.1824.2324.234,900
May 09, 202424.2824.4824.2824.4824.4818,100
May 08, 202424.5524.5524.2324.2524.253,100
May 07, 202424.7224.9224.7124.8824.884,600
May 06, 202424.6724.7024.5324.6724.675,600
May 03, 202424.5524.7024.5524.6024.604,500
May 02, 202424.3424.4024.3424.3924.394,000
May 01, 202423.9124.3623.8524.1224.122,900
Apr 30, 202423.9824.0123.8923.8923.898,400
Apr 29, 202423.9324.2123.9324.1324.1310,200
Apr 26, 202423.8223.9923.8223.9523.957,000
Apr 25, 202424.0124.0123.6323.8323.835,900
Apr 24, 202424.1524.2424.0024.1024.102,800
Apr 23, 202423.7924.1723.7924.1124.113,700
Apr 22, 202423.6623.7023.5423.6123.612,900
Apr 19, 202423.6123.7423.3923.5023.506,000
Apr 18, 202423.7223.8523.6123.6323.635,200
Apr 17, 202423.9023.9923.8023.8123.814,100
Apr 16, 202424.0524.0723.9323.9523.9513,000
Apr 15, 202424.6224.6224.0024.0624.069,400
Apr 12, 202424.6924.6924.3024.3824.385,600
Apr 11, 202424.8725.0024.7424.8124.816,300
Apr 10, 202424.9224.9424.7624.9124.913,800
Apr 09, 202425.0525.2025.0525.2025.201,900
Apr 08, 202424.8024.9424.7724.8924.898,300
Apr 05, 202424.4524.7924.4224.7624.767,000
Apr 04, 202424.8824.9324.4124.4524.455,500
Apr 03, 202424.5924.7724.5924.7124.712,600
Apr 02, 202425.0025.0024.6024.6424.644,700
Apr 01, 202425.5225.5225.1725.2925.295,300
Mar 28, 202425.4925.6325.4725.5225.525,100
Mar 27, 202425.2825.4425.0925.4125.415,100
Mar 26, 202424.9325.1324.9325.0925.095,500
Mar 25, 202425.0725.1724.8924.9224.924,400
Mar 22, 202425.1225.1224.9325.0025.002,700
Mar 21, 202425.1325.2725.1225.1225.124,500
Mar 20, 202425.0525.0524.9725.0525.058,300
Mar 19, 202424.8125.1024.8125.0825.082,300
Mar 18, 202424.8124.8624.6324.7324.736,600
Mar 15, 202424.7324.7624.6624.7324.733,600
Mar 14, 202425.0125.0124.5824.7424.743,000
Mar 13, 202425.0525.1524.9824.9824.983,700
Mar 12, 202425.0525.1325.0525.1125.113,500
Mar 11, 202425.2625.3425.0125.0125.017,300
Mar 08, 202425.4525.5225.3125.3125.313,000
Mar 07, 202425.1225.4725.1225.4225.426,900
Mar 06, 202425.0925.1825.0525.0525.053,300
Mar 05, 202425.1525.1524.9224.9224.926,000
Mar 04, 202425.2525.3325.2125.2325.233,400
Mar 01, 202425.1525.3925.1525.3425.343,300
Feb 29, 202425.5925.6825.1525.1525.154,600
Feb 28, 202425.3925.4825.3425.4525.456,800
Feb 27, 202425.3425.6425.3125.6025.605,400
Feb 26, 202425.0825.2225.0825.1525.156,700
Feb 23, 202425.2425.2425.1225.1425.144,300
Feb 22, 202425.0125.2025.0125.2025.202,300
Feb 21, 202424.9124.9724.7824.9624.968,800
Feb 20, 202425.0325.0424.9625.0125.013,700
Feb 16, 202425.1825.3925.1025.1025.106,900
Feb 15, 202425.0125.1724.9925.1525.157,400
Feb 14, 202424.7925.0724.7825.0525.0518,700
Feb 13, 202424.9524.9524.5024.7024.7016,100
Feb 12, 202424.9425.2024.9425.2025.2017,300
Feb 09, 202424.9625.0824.9625.0125.015,900
Feb 08, 202424.7824.9824.7824.9524.958,400
Feb 07, 202424.9124.9124.7924.8024.808,800
Feb 06, 202424.5324.8824.5324.8824.883,300
Feb 05, 202424.4924.5724.3424.5024.507,700
Feb 02, 202424.4924.5524.3424.5324.5310,500
Feb 01, 202424.0924.5024.0924.4924.491,300
Jan 31, 202424.2824.5224.1324.1324.132,100
Jan 30, 202424.2824.2824.1224.1624.163,500
Jan 29, 202424.0624.4024.0624.3724.376,500
Jan 26, 202424.1924.2524.1124.1324.138,000
Jan 25, 202424.0324.0323.8123.9723.972,800
Jan 24, 202424.3724.3723.9323.9323.934,200
Jan 23, 202424.2124.2424.0324.2424.244,700
Jan 22, 202423.8724.2223.8724.1824.185,300
Jan 19, 202423.8623.8623.7223.8423.841,700
Jan 18, 202423.6923.8223.5923.8023.803,100
Jan 17, 202423.9623.9623.7423.8723.876,100
Jan 16, 202423.9124.0123.9023.9623.966,100
Jan 12, 202424.2224.3024.0724.0724.079,300
Jan 11, 202424.4724.4724.1624.3024.303,600
Jan 10, 202424.4424.5024.2424.4624.466,600
Jan 09, 202424.3624.4924.3624.3924.392,700
Jan 08, 202423.7524.4423.7524.4124.417,900
Jan 05, 202423.7323.7723.5923.7523.755,100
Jan 04, 202423.7323.8823.7323.8423.846,100
Jan 03, 202424.0924.0923.6123.6123.615,700
Jan 02, 202424.3224.3924.0924.1924.194,000
Dec 29, 202324.4824.4824.2024.2224.224,500
Dec 28, 202324.4124.4324.3024.3324.337,300
Dec 27, 202324.1324.3224.1324.3224.328,300
Dec 26, 202323.7523.9323.7423.9023.903,300
Dec 22, 202323.6123.6123.4923.5423.545,600
Dec 21, 202323.2223.3923.2223.3923.392,600
Dec 20, 202323.3823.3822.8222.8222.824,700
Dec 19, 202323.2223.5723.2223.5623.567,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...