Dark

FMDE
Fidelity Enhanced Mid Cap Core ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:55 PM EDT

41.10USD+0.073%(+0.03)551,219

39.67Bid 42.28Ask 2.61Spread

Pre-market

0.00USD-100.000%(-40.89)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

41.11USD+0.024%(+0.01)1,962

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	41.1200	41.1900	40.8700	41.1000	+0.073%	551,219	0.000%
2026-07-30	41.0800	41.1860	40.5500	41.0700	+0.440%	637,133	+0.073%
2026-07-29	41.2500	41.4950	40.8700	40.8900	-0.825%	948,113	+0.514%
2026-07-28	40.9300	41.2500	40.8000	41.2300	+0.856%	508,125	-0.315%
2026-07-27	40.8300	41.0200	40.6050	40.8800	+0.764%	823,920	+0.538%
2026-07-24	40.4600	40.8100	40.4600	40.5700	+0.471%	839,832	+1.306%
2026-07-23	40.3300	40.5900	40.2500	40.3800	-0.370%	996,071	+1.783%
2026-07-22	40.5500	40.7500	40.4700	40.5300	0.000%	498,444	+1.406%
2026-07-21	40.4700	40.6150	40.3500	40.5300	+0.646%	2,635,223	+1.406%
2026-07-20	40.5300	40.5950	40.2700	40.2700	-0.371%	1,022,099	+2.061%
2026-07-17	40.2800	40.6600	40.2800	40.4200	-0.468%	677,964	+1.682%
2026-07-16	40.4300	40.7001	40.4200	40.6100	+0.197%	745,811	+1.207%
2026-07-15	40.7100	40.7500	40.3400	40.5300	-0.099%	1,411,473	+1.406%
2026-07-14	40.6600	40.8150	40.4800	40.5700	+0.173%	530,175	+1.306%
2026-07-13	40.5700	40.7800	40.4200	40.5000	-0.197%	1,348,940	+1.481%
2026-07-10	40.7000	40.7199	40.3000	40.5800	+0.099%	687,830	+1.281%
2026-07-09	40.3600	40.7200	40.3600	40.5400	+1.072%	497,058	+1.381%
2026-07-08	40.1600	40.1700	39.7787	40.1100	-0.669%	873,581	+2.468%
2026-07-07	40.6400	40.6700	40.3000	40.3800	-0.542%	579,036	+1.783%
2026-07-06	40.4500	40.6900	40.4500	40.6000	+0.545%	780,249	+1.232%
2026-07-02	40.6200	40.8300	40.0800	40.3800	-0.148%	1,080,309	+1.783%
2026-07-01	40.4800	40.8100	40.3600	40.4400	-0.345%	1,045,019	+1.632%
2026-06-30	40.5200	40.6799	40.4100	40.5800	+0.198%	1,167,546	+1.281%
2026-06-29	40.4300	40.5399	40.2000	40.5000	+0.397%	853,489	+1.481%
2026-06-26	40.2900	40.4600	40.1400	40.3400	-0.469%	827,175	+1.884%
2026-06-25	40.5800	40.8600	40.3800	40.5300	+1.047%	1,327,193	+1.406%
2026-06-24	40.0300	40.4300	39.9700	40.1100	+0.501%	645,645	+2.468%
2026-06-23	39.7000	40.1620	39.5900	39.9100	-1.017%	618,268	+2.982%
2026-06-22	40.3000	40.4700	40.1800	40.3200	+0.524%	906,720	+1.935%
2026-06-18	40.2500	40.2500	40.0026	40.1100	+0.602%	719,213	+2.468%
2026-06-17	40.4200	40.6800	39.8300	39.8700	-1.239%	1,101,923	+3.085%
2026-06-16	40.6500	40.8400	40.3400	40.3700	-0.493%	862,073	+1.808%
2026-06-15	40.7000	40.8100	40.4800	40.5700	+1.071%	751,263	+1.306%
2026-06-12	39.9100	40.2000	39.7100	40.1400	+1.083%	550,607	+2.392%
2026-06-11	39.0200	39.7750	38.9800	39.7100	+2.214%	884,505	+3.500%
2026-06-10	39.2800	39.6000	38.8250	38.8500	-1.546%	627,927	+5.792%
2026-06-09	39.5200	39.8700	38.5900	39.4600	+0.535%	1,562,987	+4.156%
2026-06-08	39.5300	39.5694	39.1700	39.2500	-0.178%	535,576	+4.713%
2026-06-05	40.0300	40.0300	39.1711	39.3200	-2.018%	967,933	+4.527%
2026-06-04	39.9700	40.2399	39.9000	40.1300	+0.225%	555,585	+2.417%
2026-06-03	40.0100	40.1400	39.8345	40.0400	-0.199%	381,407	+2.647%
2026-06-02	39.9200	40.1500	39.8800	40.1200	+0.526%	584,841	+2.443%
2026-06-01	39.5800	39.9950	39.5600	39.9100	+0.554%	925,944	+2.982%
2026-05-29	39.7300	39.7600	39.5500	39.6900	+0.202%	545,851	+3.553%
2026-05-28	39.4900	39.7450	39.3150	39.6100	+0.482%	910,780	+3.762%
2026-05-27	39.6500	39.6600	39.4000	39.4200	-0.329%	569,443	+4.262%
2026-05-26	39.4500	39.6599	39.3500	39.5500	+0.919%	590,304	+3.919%
2026-05-22	39.0300	39.2700	38.9500	39.1900	+1.109%	507,077	+4.874%
2026-05-21	38.5000	38.8500	38.2600	38.7600	+0.337%	1,003,578	+6.037%
2026-05-20	38.2700	38.6500	38.0100	38.6300	+1.258%	644,644	+6.394%
2026-05-19	38.2000	38.3100	37.9400	38.1500	-0.547%	790,796	+7.733%
2026-05-18	38.4400	38.6700	38.2200	38.3600	-0.026%	826,047	+7.143%
2026-05-15	38.6300	38.6300	38.3500	38.3700	-1.438%	897,032	+7.115%
2026-05-14	38.8400	39.0500	38.7350	38.9300	+0.516%	3,721,934	+5.574%
2026-05-13	38.8400	38.8400	38.4300	38.7300	+0.078%	691,716	+6.119%
2026-05-12	38.8000	38.8050	38.3650	38.7000	-0.412%	780,292	+6.202%
2026-05-11	38.9100	38.9700	38.8101	38.8600	+0.077%	645,226	+5.764%
2026-05-08	38.8500	38.8500	38.6100	38.8300	+0.310%	684,801	+5.846%
2026-05-07	39.3300	39.3899	38.5900	38.7100	-1.174%	718,159	+6.174%
2026-05-06	39.0400	39.2380	38.8900	39.1700	+0.980%	752,117	+4.927%
2026-05-05	38.6400	38.8700	38.5800	38.7900	+0.884%	435,336	+5.955%
2026-05-04	38.4600	38.7600	38.3150	38.4500	-0.130%	519,213	+6.892%
2026-05-01	38.6500	38.6500	38.4400	38.5000	+0.026%	451,504	+6.753%
2026-04-30	37.9600	38.5500	37.9600	38.4900	+1.691%	1,088,659	+6.781%
2026-04-29	37.9900	38.0300	37.7500	37.8500	-0.369%	676,567	+8.587%
2026-04-28	38.2500	38.3600	37.8600	37.9900	-0.913%	544,310	+8.186%
2026-04-27	38.2600	38.4250	38.1650	38.3400	+0.262%	380,364	+7.199%
2026-04-24	38.2900	38.3225	38.0600	38.2400	+0.026%	514,148	+7.479%
2026-04-23	38.2800	38.3750	37.8050	38.2300	-0.365%	536,650	+7.507%
2026-04-22	38.8000	38.8500	38.2550	38.3700	-0.234%	570,844	+7.115%
2026-04-21	38.7200	38.9700	38.4100	38.4600	-0.466%	824,136	+6.864%
2026-04-20	38.4300	38.6850	38.4300	38.6400	+0.338%	694,904	+6.366%
2026-04-17	38.2200	38.6650	38.2150	38.5100	+1.556%	928,375	+6.726%
2026-04-16	37.9800	38.0900	37.7900	37.9200	+0.211%	862,686	+8.386%
2026-04-15	37.8500	37.9500	37.6600	37.8400	+0.053%	898,830	+8.615%
2026-04-14	37.7600	37.8850	37.6000	37.8200	+0.478%	1,084,706	+8.673%
2026-04-13	37.0400	37.6600	37.0400	37.6400	+1.264%	641,200	+9.192%
2026-04-10	37.4600	37.4600	37.1150	37.1700	-0.695%	933,429	+10.573%
2026-04-09	37.3900	37.5350	37.1950	37.4300	-0.107%	936,128	+9.805%
2026-04-08	37.4200	37.6632	37.3100	37.4700	+2.545%	1,086,622	+9.688%
2026-04-07	36.5000	36.7000	36.3300	36.5400	-0.164%	1,183,717	+12.479%
2026-04-06	36.3600	36.6200	36.3050	36.6000	+0.522%	535,224	+12.295%
2026-04-02	35.7800	36.6400	35.7500	36.4100	+0.248%	1,376,656	+12.881%
2026-04-01	36.1600	36.5150	36.1600	36.3200	+1.001%	959,651	+13.161%
2026-03-31	35.4000	36.1200	35.3300	35.9600	+2.831%	1,315,731	+14.294%
2026-03-30	35.6100	35.6100	34.8400	34.9700	-0.738%	1,128,815	+17.529%
2026-03-27	35.6400	35.6550	35.1300	35.2300	-1.399%	747,789	+16.662%
2026-03-26	35.9600	36.2800	35.7100	35.7300	-1.380%	763,446	+15.029%
2026-03-25	36.3900	36.5100	35.9700	36.2300	+0.555%	1,090,020	+13.442%
2026-03-24	35.6700	36.2000	35.5600	36.0300	+0.446%	935,344	+14.072%
2026-03-23	35.8900	36.3300	35.7900	35.8700	+1.557%	1,104,614	+14.580%
2026-03-20	35.9500	35.9550	35.1340	35.3200	-2.106%	766,820	+16.365%
2026-03-19	35.7000	36.2750	35.7000	36.0800	+0.139%	876,248	+13.914%
2026-03-18	36.2600	36.4519	36.0250	36.0300	-0.908%	6,682,352	+14.072%
2026-03-17	36.3100	36.5900	36.3100	36.3600	+0.748%	559,089	+13.036%
2026-03-16	36.1300	36.3400	36.0100	36.0900	+0.866%	652,581	+13.882%
2026-03-13	36.1200	36.2700	35.7000	35.7800	-0.279%	677,136	+14.869%
2026-03-12	36.2500	36.3699	35.8800	35.8800	-1.833%	922,408	+14.548%
2026-03-11	36.5900	36.6981	36.3100	36.5500	-0.191%	794,358	+12.449%
2026-03-10	36.8600	37.1300	36.5600	36.6200	-0.705%	966,336	+12.234%
2026-03-09	36.2000	36.9200	35.8000	36.8800	+0.600%	1,064,538	+11.443%
2026-03-06	36.7000	36.7500	36.3500	36.6600	-1.425%	11,280,340	+12.111%
2026-03-05	37.4100	37.7200	36.9700	37.1900	-1.248%	575,923	+10.514%
2026-03-04	37.7100	37.7599	37.4200	37.6600	+0.346%	627,181	+9.134%
2026-03-03	37.2400	37.7199	36.7500	37.5300	-1.418%	739,816	+9.512%
2026-03-02	37.5900	38.1800	37.5900	38.0700	+0.026%	817,356	+7.959%
2026-02-27	37.9200	38.0600	37.7400	38.0600	-0.523%	468,507	+7.987%
2026-02-26	38.0000	38.2600	37.8400	38.2600	+0.897%	672,560	+7.423%
2026-02-25	37.8900	37.9599	37.6000	37.9200	+0.557%	1,169,128	+8.386%
2026-02-24	37.1900	37.7300	37.1432	37.7100	+1.507%	520,476	+8.990%
2026-02-23	37.7300	37.7700	37.0050	37.1500	-1.823%	487,632	+10.633%
2026-02-20	37.5900	38.0650	37.5001	37.8400	+0.558%	749,387	+8.615%
2026-02-19	37.5700	37.6850	37.4223	37.6300	-0.106%	597,418	+9.221%
2026-02-18	37.5600	37.8700	37.4750	37.6700	+0.695%	711,315	+9.105%
2026-02-17	37.4400	37.5919	37.0800	37.4100	-0.187%	844,940	+9.864%
2026-02-13	37.0800	37.6300	36.9000	37.4800	+1.407%	672,529	+9.658%
2026-02-12	37.7100	38.0101	36.8400	36.9600	-1.414%	878,280	+11.201%
2026-02-11	37.8700	37.9400	37.3281	37.4900	-0.478%	955,823	+9.629%
2026-02-10	37.7400	37.8299	37.6100	37.6700	0.000%	463,624	+9.105%
2026-02-09	37.4200	37.8000	37.3601	37.6700	+0.480%	476,319	+9.105%
2026-02-06	37.0000	37.5000	36.9750	37.4900	+2.460%	571,790	+9.629%
2026-02-05	36.8200	36.9500	36.4857	36.5900	-1.055%	1,013,078	+12.326%
2026-02-04	36.9800	37.1100	36.5600	36.9800	+0.244%	806,024	+11.141%
2026-02-03	37.2200	37.2296	36.5250	36.8900	-0.432%	796,635	+11.412%
2026-02-02	36.7500	37.1500	36.6726	37.0500	+0.652%	828,187	+10.931%
2026-01-30	37.1800	37.2400	36.5100	36.8100	-1.234%	788,335	+11.654%
2026-01-29	37.6000	37.6000	36.9322	37.2700	-0.348%	989,037	+10.276%
2026-01-28	37.5600	37.5825	37.3200	37.4000	-0.160%	650,872	+9.893%
2026-01-27	37.7300	37.7300	37.3800	37.4600	-0.346%	1,068,861	+9.717%
2026-01-26	37.5600	37.7050	37.5000	37.5900	+0.320%	389,055	+9.338%
2026-01-23	37.7100	37.7100	37.3450	37.4700	-0.636%	643,876	+9.688%
2026-01-22	37.7600	37.9150	37.6100	37.7100	+0.533%	1,229,791	+8.990%
2026-01-21	37.3100	37.6553	37.2000	37.5100	+1.433%	1,873,674	+9.571%
2026-01-20	37.1200	37.4100	36.9500	36.9800	-1.570%	595,894	+11.141%
2026-01-16	37.7300	37.8400	37.5700	37.5700	-0.424%	994,052	+9.396%
2026-01-15	37.7200	37.9100	37.6610	37.7300	+0.506%	790,646	+8.932%
2026-01-14	37.5900	37.6300	37.3400	37.5400	-0.053%	683,060	+9.483%
2026-01-13	37.6800	37.7200	37.4500	37.5600	+0.187%	614,476	+9.425%
2026-01-12	37.3000	37.5261	37.2785	37.4900	+0.053%	599,356	+9.629%
2026-01-09	37.4400	37.6700	37.3700	37.4700	+0.456%	947,704	+9.688%
2026-01-08	37.2200	37.4150	37.2000	37.3000	+0.054%	1,014,032	+10.188%
2026-01-07	37.6600	37.6600	37.2600	37.2800	-0.745%	890,048	+10.247%
2026-01-06	37.0900	37.6131	37.0393	37.5600	+1.294%	773,342	+9.425%
2026-01-05	36.7000	37.2100	36.7000	37.0800	+1.229%	1,214,368	+10.841%
2026-01-02	36.5000	36.6650	36.2900	36.6300	+0.687%	920,634	+12.203%
2025-12-31	36.6600	36.6928	36.3500	36.3800	-0.845%	498,537	+12.974%
2025-12-30	36.8600	36.8600	36.6900	36.6900	-0.136%	487,359	+12.020%
2025-12-29	36.7500	36.9000	36.6860	36.7400	-0.434%	463,637	+11.867%
2025-12-26	36.9000	36.9000	36.7700	36.9000	+0.027%	333,012	+11.382%
2025-12-24	36.7900	36.9300	36.7000	36.8900	+0.299%	423,282	+11.412%
2025-12-23	36.8300	36.8723	36.6500	36.7800	-0.136%	885,928	+11.746%
2025-12-22	36.8000	36.9000	36.7000	36.8300	+0.876%	846,746	+11.594%
2025-12-19	36.2800	36.6200	36.2800	36.5100	+0.385%	1,603,789	+12.572%
2025-12-18	36.4800	36.6500	36.2899	36.3700	+0.470%	343,695	+13.005%
2025-12-17	36.4000	36.6499	36.1499	36.2000	-0.413%	458,287	+13.536%
2025-12-16	36.6400	36.6400	36.2150	36.3500	-0.656%	543,404	+13.067%
2025-12-15	36.9100	36.9100	36.4748	36.5900	-0.218%	478,834	+12.326%
2025-12-12	37.1400	37.1993	36.6000	36.6700	-0.945%	716,578	+12.081%
2025-12-11	36.7400	37.0899	36.6800	37.0200	+0.680%	437,362	+11.021%
2025-12-10	36.4200	36.8898	36.2900	36.7700	+1.016%	759,105	+11.776%
2025-12-09	36.3100	36.5800	36.3100	36.4000	+0.055%	576,540	+12.912%
2025-12-08	36.5300	36.5340	36.2970	36.3800	-0.137%	702,624	+12.974%
2025-12-05	36.4600	36.6500	36.3000	36.4300	-0.192%	374,074	+12.819%
2025-12-04	36.3300	36.5400	36.2500	36.5000	+0.413%	1,064,653	+12.603%
2025-12-03	36.1600	36.3500	36.0500	36.3500	+0.581%	445,124	+13.067%
2025-12-02	36.3300	36.4000	36.0100	36.1400	-0.193%	478,817	+13.724%
2025-12-01	36.0600	36.4000	36.0100	36.2100	-0.549%	362,175	+13.505%
2025-11-28	36.2500	36.4600	36.1655	36.4100	+0.775%	250,818	+12.881%
2025-11-26	35.9600	36.3400	35.8200	36.1300	+0.501%	733,907	+13.756%
2025-11-25	35.4100	35.9500	35.3800	35.9500	+1.697%	944,334	+14.325%
2025-11-24	35.0600	35.3834	34.9500	35.3500	+0.827%	546,293	+16.266%
2025-11-21	34.5900	35.1630	34.4211	35.0600	+2.126%	385,570	+17.228%
2025-11-20	35.4400	35.5247	34.3300	34.3300	-1.549%	528,101	+19.720%
2025-11-19	35.0300	35.3700	34.7700	34.8700	-0.115%	717,859	+17.866%
2025-11-18	34.7700	35.2500	34.5800	34.9100	-0.114%	980,529	+17.731%
2025-11-17	35.5100	35.5500	34.7801	34.9500	-1.494%	671,419	+17.597%
2025-11-14	35.2800	36.3400	35.1201	35.4800	-0.253%	473,894	+15.840%
2025-11-13	36.1000	36.1500	35.5400	35.5700	-1.632%	717,485	+15.547%
2025-11-12	36.2900	36.4399	36.1600	36.1600	+0.028%	787,443	+13.662%
2025-11-11	35.9700	36.2000	35.9600	36.1500	+0.556%	465,298	+13.693%
2025-11-10	35.9900	36.1090	35.6900	35.9500	+0.813%	484,041	+14.325%
2025-11-07	35.1900	35.7200	35.1100	35.6600	+1.278%	469,042	+15.255%
2025-11-06	35.6300	35.7199	35.1600	35.2100	-1.262%	520,882	+16.728%
2025-11-05	35.4200	35.8700	35.3768	35.6600	+0.820%	373,800	+15.255%
2025-11-04	35.5200	35.7094	35.3000	35.3700	-1.504%	478,114	+16.200%
2025-11-03	35.7900	35.9100	35.3330	35.9100	+0.504%	601,503	+14.453%
2025-10-31	35.5600	35.8550	35.5300	35.7300	+0.818%	656,959	+15.029%
2025-10-30	35.5100	35.9499	35.3900	35.4400	-0.533%	446,248	+15.971%
2025-10-29	35.9500	36.2500	35.5500	35.6300	-1.083%	719,829	+15.352%
2025-10-28	36.3600	36.3900	36.0200	36.0200	-1.044%	468,389	+14.103%
2025-10-27	36.4600	36.4799	36.2770	36.4000	+0.552%	393,933	+12.912%
2025-10-24	36.2900	36.4686	36.2000	36.2000	+0.556%	378,948	+13.536%
2025-10-23	35.9000	36.1000	35.7200	36.0000	+0.671%	1,040,610	+14.167%
2025-10-22	36.1100	36.1100	35.5100	35.7600	-0.694%	429,862	+14.933%
2025-10-21	36.0000	36.1700	35.7600	36.0100	+0.559%	519,869	+14.135%
2025-10-20	35.7100	35.9200	35.5400	35.8100	+1.158%	1,208,526	+14.772%
2025-10-17	35.2900	35.5000	35.1700	35.4000	+0.340%	523,240	+16.102%
2025-10-16	35.8300	35.9899	35.1718	35.2800	-1.232%	385,701	+16.497%
2025-10-15	35.8500	36.1239	35.4750	35.7200	+0.309%	860,418	+15.062%
2025-10-14	35.1900	35.8400	35.0400	35.6100	+0.850%	1,201,354	+15.417%
2025-10-13	35.2800	35.4900	35.1900	35.3100	+1.146%	435,079	+16.398%
2025-10-10	35.9400	36.0999	34.9100	34.9100	-2.920%	920,711	+17.731%
2025-10-09	36.3700	36.3700	35.8607	35.9600	-0.773%	429,234	+14.294%
2025-10-08	36.1900	36.2900	35.9200	36.2400	+0.499%	4,978,454	+13.411%
2025-10-07	36.4100	36.4100	35.8500	36.0600	-0.689%	556,305	+13.977%
2025-10-06	36.4100	36.4551	36.1400	36.3100	+0.221%	440,976	+13.192%
2025-10-03	36.3300	36.4900	36.2300	36.2300	-0.083%	325,008	+13.442%
2025-10-02	36.1900	36.2600	35.9500	36.2600	+0.415%	448,192	+13.348%
2025-10-01	36.2200	36.3300	36.0100	36.1100	-0.111%	669,563	+13.819%
2025-09-30	36.1600	36.2994	35.8600	36.1500	-0.221%	334,726	+13.693%
2025-09-29	36.3600	36.3700	36.0700	36.2300	+0.249%	415,553	+13.442%
2025-09-26	35.8200	36.1492	35.7480	36.1400	+1.204%	478,147	+13.724%
2025-09-25	35.7800	35.8300	35.5400	35.7100	-0.723%	459,568	+15.094%
2025-09-24	36.2900	36.3399	35.9150	35.9700	-0.635%	269,495	+14.262%
2025-09-23	36.3800	36.4999	36.1380	36.2000	-0.275%	359,492	+13.536%
2025-09-22	36.1400	36.3400	36.0340	36.3000	+0.138%	396,785	+13.223%
2025-09-19	36.5500	36.5500	36.0900	36.2500	-0.739%	1,750,611	+13.379%
2025-09-18	36.3700	36.5999	36.2500	36.5200	+0.856%	363,792	+12.541%
2025-09-17	36.2600	36.5788	35.9500	36.2100	+0.277%	901,432	+13.505%
2025-09-16	36.3600	36.3600	35.9476	36.1100	-0.523%	834,148	+13.819%
2025-09-15	36.4100	36.4499	36.2250	36.3000	+0.304%	568,213	+13.223%
2025-09-12	36.5600	36.5600	36.1700	36.1900	-0.686%	526,978	+13.567%
2025-09-11	36.1700	36.5200	36.0400	36.4400	+1.250%	882,472	+12.788%
2025-09-10	36.0200	36.1688	35.8301	35.9900	-0.139%	411,384	+14.198%
2025-09-09	36.0800	36.1199	35.8750	36.0400	-0.055%	298,510	+14.040%
2025-09-08	36.0000	36.3000	35.7900	36.0600	+0.167%	286,462	+13.977%
2025-09-05	36.0900	36.2920	35.7100	36.0000	+0.028%	342,082	+14.167%
2025-09-04	35.7700	35.9900	35.6400	35.9900	+0.982%	578,149	+14.198%
2025-09-03	35.7600	35.8300	35.5200	35.6400	-0.028%	394,882	+15.320%
2025-09-02	35.4400	35.7227	35.3600	35.6500	-0.502%	776,320	+15.288%
2025-08-29	36.0600	36.1379	35.7600	35.8300	-0.610%	400,327	+14.708%
2025-08-28	36.0600	36.0699	35.8636	36.0500	+0.083%	413,326	+14.008%
2025-08-27	35.8900	36.0699	35.7500	36.0200	+0.474%	750,749	+14.103%
2025-08-26	35.7500	35.8900	35.7140	35.8500	+0.476%	460,216	+14.644%
2025-08-25	35.8400	35.9799	35.6800	35.6800	-0.530%	264,394	+15.191%
2025-08-22	35.4000	36.0170	35.2717	35.8700	+2.077%	298,907	+14.580%
2025-08-21	35.1500	35.2799	34.9700	35.1400	-0.340%	242,960	+16.961%
2025-08-20	35.2700	35.3099	34.9900	35.2600	-0.085%	370,830	+16.563%
2025-08-19	35.2900	35.5199	35.1500	35.2900	+0.256%	298,426	+16.464%
2025-08-18	35.0500	35.2814	35.0497	35.2000	+0.285%	2,460,120	+16.761%
2025-08-15	35.2400	35.3400	35.1000	35.1000	-0.312%	237,335	+17.094%
2025-08-14	35.3300	35.3300	35.0701	35.2100	-1.068%	374,987	+16.728%
2025-08-13	35.2700	35.5900	35.1008	35.5900	+1.396%	320,893	+15.482%
2025-08-12	34.8000	35.1000	34.6423	35.1000	+1.416%	303,398	+17.094%
2025-08-11	34.6700	34.8900	34.5500	34.6100	-0.202%	219,959	+18.752%
2025-08-08	34.8900	34.9400	34.6700	34.6800	-0.230%	328,233	+18.512%
2025-08-07	35.1900	35.2177	34.5105	34.7600	-0.115%	370,067	+18.239%
2025-08-06	34.9900	35.0372	34.6826	34.8000	-0.029%	337,232	+18.103%
2025-08-05	34.9400	35.1199	34.6601	34.8100	-0.315%	591,231	+18.070%
2025-08-04	34.6400	34.9695	34.6000	34.9200	+1.600%	308,727	+17.698%
2025-08-01	34.5700	34.5700	34.0600	34.3700	-1.292%	374,723	+19.581%
2025-07-31	35.1300	35.3000	34.8200	34.8200	-0.543%	413,606	+18.036%
2025-07-30	35.2000	35.3100	34.8671	35.0100	-0.171%	342,324	+17.395%
2025-07-29	35.2000	35.2500	34.9570	35.0700	-0.398%	256,992	+17.194%
2025-07-28	35.3600	35.3600	35.0700	35.2100	-0.028%	607,910	+16.728%
2025-07-25	35.1300	35.3000	35.0150	35.2200	+0.399%	463,455	+16.695%
2025-07-24	35.2600	35.2799	35.0540	35.0800	-0.284%	1,335,089	+17.161%
2025-07-23	35.1900	35.2400	35.0600	35.1800	+0.514%	1,745,165	+16.828%
2025-07-22	34.6300	35.0300	34.6300	35.0000	+0.894%	320,813	+17.429%
2025-07-21	34.9200	34.9300	34.6300	34.6900	-0.402%	329,184	+18.478%
2025-07-18	34.8900	34.8900	34.6700	34.8300	+0.288%	224,606	+18.002%
2025-07-17	34.4200	34.7600	34.4101	34.7300	+0.930%	448,816	+18.341%
2025-07-16	34.4200	34.4499	33.9201	34.4100	+0.585%	446,244	+19.442%
2025-07-15	34.7100	34.7799	34.2100	34.2100	-1.412%	254,617	+20.140%
2025-07-14	34.5000	34.7700	34.4400	34.7000	+0.609%	296,245	+18.444%
2025-07-11	34.7700	34.7700	34.4850	34.4900	-1.005%	178,074	+19.165%
2025-07-10	34.7500	35.0200	34.7200	34.8400	+0.201%	771,909	+17.968%
2025-07-09	34.9100	34.9699	34.5800	34.7700	+0.404%	1,130,166	+18.205%
2025-07-08	34.8300	34.8370	34.6100	34.6300	-0.460%	428,217	+18.683%
2025-07-07	34.8800	34.9700	34.5200	34.7900	-0.229%	189,311	+18.137%
2025-07-03	34.7900	34.9500	34.6900	34.8700	+0.201%	310,244	+17.866%
2025-07-02	34.6200	34.8000	34.3700	34.8000	+0.491%	538,928	+18.103%
2025-07-01	34.3800	34.7299	34.2400	34.6300	+0.626%	548,546	+18.683%
2025-06-30	34.2500	34.4499	34.2001	34.4147	+0.130%	221,481	+19.426%
2025-06-27	34.2800	34.3999	33.9901	34.3700	+0.910%	274,491	+19.581%
2025-06-26	33.9600	34.1890	33.7600	34.0600	+1.068%	317,871	+20.669%
2025-06-25	34.0400	34.0500	33.7000	33.7000	-1.548%	246,765	+21.958%
2025-06-24	33.9600	34.2300	33.7850	34.2300	+1.693%	272,688	+20.070%
2025-06-23	33.3300	33.6700	33.1200	33.6600	+1.020%	509,302	+22.103%
2025-06-20	33.4900	33.5500	33.2450	33.3200	-0.269%	261,335	+23.349%
2025-06-18	33.4100	33.6500	33.3500	33.4100	+0.240%	148,060	+23.017%
2025-06-17	33.4600	33.5999	33.3000	33.3300	-1.010%	521,468	+23.312%
2025-06-16	33.5600	33.7390	33.5200	33.6700	+1.324%	237,273	+22.067%
2025-06-13	33.4600	33.6000	33.1600	33.2300	-1.365%	195,315	+23.683%
2025-06-12	33.6200	33.7400	33.5400	33.6900	+0.119%	649,809	+21.995%
2025-06-11	33.8500	33.9100	33.5900	33.6500	-0.208%	189,524	+22.140%
2025-06-10	33.7300	33.8199	33.5014	33.7200	-0.059%	139,494	+21.886%
2025-06-09	33.8200	33.8793	33.6000	33.7400	+0.059%	147,341	+21.814%
2025-06-06	33.8600	33.8600	33.6079	33.7200	+0.898%	163,057	+21.886%
2025-06-05	33.6000	33.7300	33.3500	33.4200	-0.328%	218,660	+22.980%
2025-06-04	33.6000	33.6700	33.4701	33.5300	-0.238%	147,501	+22.577%
2025-06-03	33.3800	33.6253	33.2000	33.6100	+0.749%	599,661	+22.285%
2025-06-02	33.2600	33.3600	32.8300	33.3600	+0.512%	326,037	+23.201%
2025-05-30	33.2300	33.3400	32.9300	33.1900	0.000%	166,723	+23.832%
2025-05-29	33.4600	33.4600	32.9895	33.1900	+0.030%	312,965	+23.832%
2025-05-28	33.4700	33.4700	33.1350	33.1800	-0.569%	327,775	+23.870%
2025-05-27	33.4200	33.4200	33.0400	33.3700	+1.893%	153,715	+23.165%
2025-05-23	32.5100	32.9300	32.5000	32.7500	-0.516%	310,966	+25.496%
2025-05-22	32.9000	33.1099	32.7500	32.9200	-0.152%	318,416	+24.848%
2025-05-21	33.4500	33.5399	32.9200	32.9700	-1.963%	211,281	+24.659%
2025-05-20	33.7000	33.7999	33.5400	33.6300	-0.296%	381,322	+22.212%
2025-05-19	33.4800	33.8000	33.1000	33.7300	-0.296%	199,054	+21.850%
2025-05-16	33.5200	33.8392	33.4450	33.8300	+0.895%	190,793	+21.490%
2025-05-15	33.2700	33.5300	33.1280	33.5300	+0.721%	177,089	+22.577%
2025-05-14	33.4900	33.4900	33.2300	33.2900	-0.389%	282,437	+23.460%
2025-05-13	33.3200	33.5672	33.2101	33.4200	+0.572%	255,914	+22.980%
2025-05-12	33.3000	33.3050	32.8801	33.2300	+3.039%	337,400	+23.683%
2025-05-09	32.3400	32.4400	32.1700	32.2500	-0.093%	175,577	+27.442%
2025-05-08	32.1200	32.5799	32.0101	32.2800	+1.286%	345,870	+27.323%
2025-05-07	31.7900	32.0100	31.6917	31.8700	+0.346%	372,518	+28.961%
2025-05-06	31.7000	31.9228	31.5500	31.7600	-0.781%	466,703	+29.408%
2025-05-05	31.7300	32.2000	31.7300	32.0100	-0.187%	168,300	+28.397%
2025-05-02	31.7600	32.0999	31.7100	32.0700	+2.036%	224,149	+28.157%
2025-05-01	31.5500	31.7112	31.2750	31.4300	-0.064%	402,673	+30.767%
2025-04-30	30.9900	31.4500	29.5000	31.4500	+0.095%	633,898	+30.684%
2025-04-29	31.0700	31.5000	30.9501	31.4200	+0.608%	229,460	+30.808%
2025-04-28	31.0500	31.3100	30.8600	31.2300	+0.450%	192,233	+31.604%
2025-04-25	30.9300	31.1199	30.7700	31.0900	+0.064%	220,463	+32.197%
2025-04-24	30.3800	31.0700	30.3122	31.0700	+2.541%	341,622	+32.282%
2025-04-23	30.7100	31.0587	30.2100	30.3000	+1.406%	171,573	+35.644%
2025-04-22	29.4300	30.0421	29.4300	29.8800	+2.645%	426,233	+37.550%
2025-04-21	29.5300	29.6287	28.8400	29.1100	-2.512%	461,139	+41.189%
2025-04-17	29.6800	30.0390	29.5901	29.8600	+0.640%	466,616	+37.642%
2025-04-16	29.7400	30.0896	29.3010	29.6700	-1.100%	232,776	+38.524%
2025-04-15	29.9500	30.1987	29.8600	30.0000	+0.200%	228,672	+37.000%
2025-04-14	30.0000	30.3200	29.5500	29.9400	+1.286%	228,649	+37.275%
2025-04-11	29.0000	29.6397	28.6401	29.5600	+1.476%	406,086	+39.039%
2025-04-10	29.4800	29.5881	28.3600	29.1300	-2.575%	306,224	+41.092%
2025-04-09	27.4700	30.2900	27.2900	29.9000	+8.098%	301,417	+37.458%
2025-04-08	29.0900	29.2089	27.3531	27.6600	-1.741%	303,850	+48.590%
2025-04-07	27.2300	29.2127	26.9275	28.1500	-0.985%	1,154,062	+46.004%
2025-04-04	29.2000	29.3491	28.2022	28.4300	-5.736%	548,299	+44.566%
2025-04-03	30.6800	31.0590	30.1400	30.1600	-5.603%	366,496	+36.273%
2025-04-02	31.1800	32.0600	31.1800	31.9500	+1.204%	235,038	+28.638%
2025-04-01	31.2900	31.6259	31.0300	31.5700	+0.734%	354,667	+30.187%
2025-03-31	30.8800	31.4900	30.6928	31.3400	+0.160%	2,758,332	+31.142%
2025-03-28	31.7800	31.8388	31.1400	31.2900	-1.604%	375,030	+31.352%
2025-03-27	32.0300	32.1200	31.7500	31.8000	-0.996%	206,599	+29.245%
2025-03-26	32.3500	32.4899	31.9800	32.1200	-0.772%	219,537	+27.958%
2025-03-25	32.4000	32.5100	32.1937	32.3700	-0.093%	212,700	+26.969%
2025-03-24	32.0200	32.4100	32.0200	32.4000	+2.240%	358,664	+26.852%
2025-03-21	31.4200	31.7099	31.3350	31.6900	-0.689%	127,795	+29.694%
2025-03-20	31.7700	32.1299	31.7400	31.9100	-0.188%	135,536	+28.800%
2025-03-19	31.5600	32.1400	31.5317	31.9700	+1.299%	230,241	+28.558%
2025-03-18	31.6800	31.6800	31.3800	31.5600	-0.786%	218,200	+30.228%
2025-03-17	31.2400	31.9400	31.2400	31.8100	+1.629%	320,517	+29.205%
2025-03-14	30.8800	31.3700	30.8700	31.3000	+2.522%	314,495	+31.310%
2025-03-13	30.9900	31.0799	30.4300	30.5300	-1.833%	649,025	+34.622%
2025-03-12	31.3000	31.4900	30.8223	31.1000	+0.226%	205,639	+32.154%
2025-03-11	31.1700	31.3299	30.7765	31.0300	-0.672%	496,652	+32.452%
2025-03-10	31.6400	31.7263	30.9500	31.2400	-2.436%	450,601	+31.562%
2025-03-07	31.6500	32.0699	31.2700	32.0200	+0.946%	3,591,545	+28.357%
2025-03-06	32.0000	32.2716	31.6479	31.7200	-2.099%	524,470	+29.571%
2025-03-05	32.0000	32.5100	31.8900	32.4000	+1.092%	301,290	+26.852%
2025-03-04	32.2400	32.6000	31.7010	32.0500	-1.747%	1,774,062	+28.237%
2025-03-03	33.3200	33.4999	32.4850	32.6200	-2.013%	266,783	+25.996%
2025-02-28	32.8400	33.2900	32.7001	33.2900	+1.339%	385,941	+23.460%
2025-02-27	33.3800	33.4517	32.8500	32.8500	-1.054%	159,330	+25.114%
2025-02-26	33.2500	33.5700	33.1200	33.2000	+0.332%	192,893	+23.795%
2025-02-25	33.1600	33.3400	32.8205	33.0900	-0.211%	336,736	+24.207%
2025-02-24	33.3500	33.4604	32.9514	33.1600	-0.480%	251,113	+23.945%
2025-02-21	34.0700	34.1100	33.2000	33.3200	-2.144%	1,534,536	+23.349%
2025-02-20	34.2300	34.3490	33.7900	34.0500	-0.960%	711,443	+20.705%
2025-02-19	34.4700	34.5500	34.3400	34.3800	-0.521%	689,241	+19.546%
2025-02-18	34.3800	34.5600	34.3076	34.5600	+0.964%	737,871	+18.924%
2025-02-14	34.3500	34.3999	34.2300	34.2300	-0.058%	939,162	+20.070%
2025-02-13	34.0400	34.3000	33.9845	34.2500	+0.973%	217,556	+20.000%
2025-02-12	33.8000	34.0200	33.6300	33.9200	-0.586%	201,497	+21.167%
2025-02-11	34.3000	34.3000	34.0275	34.1200	-0.670%	121,977	+20.457%
2025-02-10	34.5000	34.5599	34.2800	34.3500	+0.087%	197,099	+19.651%

.dark-mode .pcYxj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcYxj9{ color: #333333; background-color: white; border: 2px solid #333333; }FMDEFidelity Enhanced Mid Cap Core ETFstock NYSE ETF

FMDE
Fidelity Enhanced Mid Cap Core ETF
stock NYSE ETF