MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMED — Fidelity Disruptive Medicine ETF
NasdaqFidelity Disruptive Medicine ETF
$31.83
+0.17(+0.54%)
- O
- 32.01
- H
- 32.01
- L
- 31.70
- V
- 9.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.83
Period Return+40.9%
Period High$32.89
Period Low$22.59
Avg Daily Volume8.2K
Total Trading Days365
FMED — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.01 | $32.01 | $31.70 | $31.83 | +$0.17 | +0.54% | 9,121 | $31.78 | $31.70 $32.01 |
| Oct 1, 2026 | $32.32 | $32.32 | $31.66 | $31.66 | $-0.73 | -2.25% | 3,786 | $32.03 | $31.66 $32.32 |
| Sep 30, 2026 | $32.50 | $32.74 | $32.39 | $32.39 | $-0.06 | -0.19% | 11,150 | $32.57 | $32.39 $32.74 |
| Sep 29, 2026 | $32.38 | $32.57 | $32.08 | $32.45 | +$0.00 | +0.01% | 3,198 | $32.39 | $32.08 $32.57 |
| Sep 28, 2026 | $32.02 | $32.49 | $32.00 | $32.45 | +$0.24 | +0.75% | 6,093 | $32.09 | $32.00 $32.49 |
| Sep 25, 2026 | $32.21 | $32.21 | $32.21 | $32.21 | $-0.03 | -0.09% | 469 | $32.13 | $32.21 $32.21 |
| Sep 24, 2026 | $31.84 | $32.24 | $31.79 | $32.24 | +$0.65 | +2.05% | 3,095 | $31.91 | $31.79 $32.24 |
| Sep 23, 2026 | $32.36 | $32.36 | $31.48 | $31.59 | $-0.79 | -2.44% | 3,444 | $31.92 | $31.48 $32.36 |
| Sep 22, 2026 | $32.17 | $32.45 | $32.17 | $32.38 | +$0.45 | +1.40% | 6,030 | $32.33 | $32.17 $32.45 |
| Sep 21, 2026 | $31.98 | $31.98 | $31.88 | $31.93 | +$0.28 | +0.90% | 1,536 | $31.94 | $31.88 $31.98 |
| Sep 18, 2026 | $32.04 | $32.04 | $31.63 | $31.65 | $-0.44 | -1.38% | 2,958 | $31.71 | $31.63 $32.04 |
| Sep 17, 2026 | $31.76 | $32.22 | $31.76 | $32.09 | +$0.80 | +2.54% | 41,125 | $32.05 | $31.76 $32.22 |
| Sep 16, 2026 | $31.47 | $31.78 | $31.21 | $31.30 | $-0.01 | -0.02% | 5,492 | $31.42 | $31.21 $31.78 |
| Sep 15, 2026 | $31.22 | $31.42 | $31.20 | $31.30 | $-0.11 | -0.34% | 2,489 | $31.31 | $31.20 $31.42 |
| Sep 14, 2026 | $31.08 | $31.41 | $30.89 | $31.41 | +$0.41 | +1.32% | 15,784 | $31.05 | $30.89 $31.41 |
| Sep 11, 2026 | $31.17 | $31.18 | $30.99 | $31.00 | +$0.16 | +0.51% | 4,172 | $31.04 | $30.99 $31.18 |
| Sep 10, 2026 | $31.06 | $31.19 | $30.84 | $30.84 | $-0.43 | -1.38% | 2,793 | $30.97 | $30.84 $31.19 |
| Sep 9, 2026 | $31.35 | $31.54 | $31.27 | $31.27 | $-0.27 | -0.85% | 10,588 | $31.40 | $31.27 $31.54 |
| Sep 8, 2026 | $31.34 | $31.80 | $31.34 | $31.54 | $-0.24 | -0.76% | 2,743 | $31.64 | $31.34 $31.80 |
| Sep 4, 2026 | $31.84 | $31.84 | $31.55 | $31.78 | $-0.25 | -0.77% | 4,412 | $31.70 | $31.55 $31.84 |
| Sep 3, 2026 | $32.02 | $32.03 | $31.75 | $32.03 | +$0.05 | +0.16% | 3,058 | $31.90 | $31.75 $32.03 |
| Sep 2, 2026 | $31.63 | $32.23 | $31.63 | $31.98 | +$0.42 | +1.34% | 5,051 | $31.92 | $31.63 $32.23 |
| Sep 1, 2026 | $31.58 | $31.58 | $31.42 | $31.56 | $-0.22 | -0.69% | 9,068 | $31.56 | $31.42 $31.58 |
| Aug 31, 2026 | $31.43 | $31.78 | $31.24 | $31.78 | +$0.14 | +0.44% | 13,194 | $31.42 | $31.24 $31.78 |
| Aug 28, 2026 | $32.41 | $32.41 | $31.64 | $31.64 | $-0.83 | -2.55% | 1,967 | $31.92 | $31.64 $32.41 |
| Aug 27, 2026 | $32.64 | $32.64 | $32.47 | $32.47 | $-0.03 | -0.09% | 6,684 | $32.56 | $32.47 $32.64 |
| Aug 26, 2026 | $32.41 | $32.57 | $32.38 | $32.49 | $-0.17 | -0.52% | 2,840 | $32.50 | $32.38 $32.57 |
| Aug 25, 2026 | $32.73 | $32.78 | $32.55 | $32.66 | +$0.40 | +1.24% | 8,657 | $32.68 | $32.55 $32.78 |
| Aug 24, 2026 | $32.47 | $32.47 | $32.03 | $32.26 | $-0.27 | -0.82% | 4,957 | $32.26 | $32.03 $32.47 |
| Aug 21, 2026 | $32.19 | $32.69 | $32.19 | $32.53 | +$0.42 | +1.30% | 14,174 | $32.57 | $32.19 $32.69 |