UK markets closed

Fidelity Disruptive Medicine ETF (FMED)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.45-0.09 (-0.37%)
As of 12:16PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202424.5624.5624.4524.4524.453,952
20 May 202424.5224.6224.5124.5424.546,300
17 May 202424.5324.5524.4224.5524.553,700
16 May 202424.6624.6624.5724.6324.632,400
15 May 202424.3524.7124.3524.6424.641,400
14 May 202424.1624.3524.1524.2924.2910,000
13 May 202424.3024.3024.0624.0624.063,100
10 May 202424.5224.5424.1824.2324.234,900
09 May 202424.2824.4824.2824.4824.4818,100
08 May 202424.5524.5524.2324.2524.253,100
07 May 202424.7224.9224.7124.8824.884,600
06 May 202424.6724.7024.5324.6724.675,600
03 May 202424.5524.7024.5524.6024.604,500
02 May 202424.3424.4024.3424.3924.394,000
01 May 202423.9124.3623.8524.1224.122,900
30 Apr 202423.9824.0123.8923.8923.898,400
29 Apr 202423.9324.2123.9324.1324.1310,200
26 Apr 202423.8223.9923.8223.9523.957,000
25 Apr 202424.0124.0123.6323.8323.835,900
24 Apr 202424.1524.2424.0024.1024.102,800
23 Apr 202423.7924.1723.7924.1124.113,700
22 Apr 202423.6623.7023.5423.6123.612,900
19 Apr 202423.6123.7423.3923.5023.506,000
18 Apr 202423.7223.8523.6123.6323.635,200
17 Apr 202423.9023.9923.8023.8123.814,100
16 Apr 202424.0524.0723.9323.9523.9513,000
15 Apr 202424.6224.6224.0024.0624.069,400
12 Apr 202424.6924.6924.3024.3824.385,600
11 Apr 202424.8725.0024.7424.8124.816,300
10 Apr 202424.9224.9424.7624.9124.913,800
09 Apr 202425.0525.2025.0525.2025.201,900
08 Apr 202424.8024.9424.7724.8924.898,300
05 Apr 202424.4524.7924.4224.7624.767,000
04 Apr 202424.8824.9324.4124.4524.455,500
03 Apr 202424.5924.7724.5924.7124.712,600
02 Apr 202425.0025.0024.6024.6424.644,700
01 Apr 202425.5225.5225.1725.2925.295,300
28 Mar 202425.4925.6325.4725.5225.525,100
27 Mar 202425.2825.4425.0925.4125.415,100
26 Mar 202424.9325.1324.9325.0925.095,500
25 Mar 202425.0725.1724.8924.9224.924,400
22 Mar 202425.1225.1224.9325.0025.002,700
21 Mar 202425.1325.2725.1225.1225.124,500
20 Mar 202425.0525.0524.9725.0525.058,300
19 Mar 202424.8125.1024.8125.0825.082,300
18 Mar 202424.8124.8624.6324.7324.736,600
15 Mar 202424.7324.7624.6624.7324.733,600
14 Mar 202425.0125.0124.5824.7424.743,000
13 Mar 202425.0525.1524.9824.9824.983,700
12 Mar 202425.0525.1325.0525.1125.113,500
11 Mar 202425.2625.3425.0125.0125.017,300
08 Mar 202425.4525.5225.3125.3125.313,000
07 Mar 202425.1225.4725.1225.4225.426,900
06 Mar 202425.0925.1825.0525.0525.053,300
05 Mar 202425.1525.1524.9224.9224.926,000
04 Mar 202425.2525.3325.2125.2325.233,400
01 Mar 202425.1525.3925.1525.3425.343,300
29 Feb 202425.5925.6825.1525.1525.154,600
28 Feb 202425.3925.4825.3425.4525.456,800
27 Feb 202425.3425.6425.3125.6025.605,400
26 Feb 202425.0825.2225.0825.1525.156,700
23 Feb 202425.2425.2425.1225.1425.144,300
22 Feb 202425.0125.2025.0125.2025.202,300
21 Feb 202424.9124.9724.7824.9624.968,800
20 Feb 202425.0325.0424.9625.0125.013,700
16 Feb 202425.1825.3925.1025.1025.106,900
15 Feb 202425.0125.1724.9925.1525.157,400
14 Feb 202424.7925.0724.7825.0525.0518,700
13 Feb 202424.9524.9524.5024.7024.7016,100
12 Feb 202424.9425.2024.9425.2025.2017,300
09 Feb 202424.9625.0824.9625.0125.015,900
08 Feb 202424.7824.9824.7824.9524.958,400
07 Feb 202424.9124.9124.7924.8024.808,800
06 Feb 202424.5324.8824.5324.8824.883,300
05 Feb 202424.4924.5724.3424.5024.507,700
02 Feb 202424.4924.5524.3424.5324.5310,500
01 Feb 202424.0924.5024.0924.4924.491,300
31 Jan 202424.2824.5224.1324.1324.132,100
30 Jan 202424.2824.2824.1224.1624.163,500
29 Jan 202424.0624.4024.0624.3724.376,500
26 Jan 202424.1924.2524.1124.1324.138,000
25 Jan 202424.0324.0323.8123.9723.972,800
24 Jan 202424.3724.3723.9323.9323.934,200
23 Jan 202424.2124.2424.0324.2424.244,700
22 Jan 202423.8724.2223.8724.1824.185,300
19 Jan 202423.8623.8623.7223.8423.841,700
18 Jan 202423.6923.8223.5923.8023.803,100
17 Jan 202423.9623.9623.7423.8723.876,100
16 Jan 202423.9124.0123.9023.9623.966,100
12 Jan 202424.2224.3024.0724.0724.079,300
11 Jan 202424.4724.4724.1624.3024.303,600
10 Jan 202424.4424.5024.2424.4624.466,600
09 Jan 202424.3624.4924.3624.3924.392,700
08 Jan 202423.7524.4423.7524.4124.417,900
05 Jan 202423.7323.7723.5923.7523.755,100
04 Jan 202423.7323.8823.7323.8423.846,100
03 Jan 202424.0924.0923.6123.6123.615,700
02 Jan 202424.3224.3924.0924.1924.194,000
29 Dec 202324.4824.4824.2024.2224.224,500
28 Dec 202324.4124.4324.3024.3324.337,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...