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%
FMDE — Fidelity Enhanced Mid Cap Core ETF
NYSE ArcaFidelity Enhanced Mid Cap Core ETF
$40.99
+0.29(+0.71%)
- O
- 40.96
- H
- 41.13
- L
- 40.87
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.99
Period Return+37.18%
Period High$42.97
Period Low$29.43
Avg Daily Volume727.7K
Total Trading Days365
FMDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.96 | $41.13 | $40.87 | $40.99 | +$0.29 | +0.71% | 1,046,975 | $41.00 | $40.87 $41.13 |
| Oct 1, 2026 | $40.50 | $40.76 | $40.23 | $40.70 | +$0.32 | +0.79% | 1,004,657 | $40.56 | $40.23 $40.76 |
| Sep 30, 2026 | $40.63 | $40.71 | $40.38 | $40.38 | $-0.14 | -0.35% | 1,217,646 | $40.60 | $40.38 $40.71 |
| Sep 29, 2026 | $40.59 | $40.63 | $40.29 | $40.52 | $-0.04 | -0.10% | 849,982 | $40.42 | $40.29 $40.63 |
| Sep 28, 2026 | $40.57 | $40.73 | $40.33 | $40.56 | $-0.28 | -0.69% | 850,806 | $40.55 | $40.33 $40.73 |
| Sep 25, 2026 | $40.79 | $40.98 | $40.65 | $40.84 | +$0.09 | +0.21% | 919,541 | $40.84 | $40.65 $40.98 |
| Sep 24, 2026 | $40.72 | $40.88 | $40.60 | $40.76 | $-0.09 | -0.21% | 981,883 | $40.75 | $40.60 $40.88 |
| Sep 23, 2026 | $40.96 | $41.07 | $40.82 | $40.84 | $-0.20 | -0.49% | 754,818 | $40.94 | $40.82 $41.07 |
| Sep 22, 2026 | $41.20 | $41.20 | $40.95 | $41.04 | $-0.03 | -0.07% | 913,022 | $41.08 | $40.95 $41.20 |
| Sep 21, 2026 | $41.06 | $41.14 | $40.88 | $41.07 | +$0.25 | +0.61% | 1,059,357 | $41.04 | $40.88 $41.14 |
| Sep 18, 2026 | $41.03 | $41.03 | $40.71 | $40.82 | $-0.36 | -0.87% | 972,172 | $40.78 | $40.71 $41.03 |
| Sep 17, 2026 | $41.23 | $41.27 | $41.07 | $41.18 | +$0.32 | +0.78% | 1,113,713 | $41.19 | $41.07 $41.27 |
| Sep 16, 2026 | $41.09 | $41.25 | $40.53 | $40.86 | $-0.19 | -0.46% | 924,575 | $40.94 | $40.53 $41.25 |
| Sep 15, 2026 | $41.19 | $41.21 | $40.95 | $41.05 | $-0.19 | -0.46% | 895,466 | $41.05 | $40.95 $41.21 |
| Sep 14, 2026 | $41.22 | $41.39 | $41.13 | $41.24 | $-0.21 | -0.51% | 668,191 | $41.26 | $41.13 $41.39 |
| Sep 11, 2026 | $41.38 | $41.48 | $41.28 | $41.45 | +$0.42 | +1.02% | 908,124 | $41.41 | $41.28 $41.48 |
| Sep 10, 2026 | $41.15 | $41.30 | $41.01 | $41.03 | $-0.33 | -0.80% | 708,261 | $41.08 | $41.01 $41.30 |
| Sep 9, 2026 | $41.60 | $41.62 | $41.33 | $41.36 | $-0.35 | -0.84% | 729,315 | $41.46 | $41.33 $41.62 |
| Sep 8, 2026 | $41.99 | $41.99 | $41.68 | $41.71 | $-0.42 | -1.00% | 627,543 | $41.84 | $41.68 $41.99 |
| Sep 4, 2026 | $41.99 | $42.26 | $41.93 | $42.13 | $-0.09 | -0.21% | 782,026 | $42.11 | $41.93 $42.26 |
| Sep 3, 2026 | $42.13 | $42.26 | $41.94 | $42.22 | +$0.40 | +0.96% | 689,324 | $42.18 | $41.94 $42.26 |
| Sep 2, 2026 | $41.58 | $41.88 | $41.56 | $41.82 | +$0.19 | +0.46% | 1,027,351 | $41.80 | $41.56 $41.88 |
| Sep 1, 2026 | $41.80 | $41.97 | $41.52 | $41.63 | $-0.37 | -0.88% | 887,731 | $41.62 | $41.52 $41.97 |
| Aug 31, 2026 | $42.03 | $42.03 | $41.85 | $42.00 | $-0.12 | -0.28% | 622,787 | $41.93 | $41.85 $42.03 |
| Aug 28, 2026 | $42.55 | $42.61 | $42.10 | $42.12 | $-0.34 | -0.80% | 606,463 | $42.24 | $42.10 $42.61 |
| Aug 27, 2026 | $42.45 | $42.53 | $42.36 | $42.46 | +$0.01 | +0.02% | 587,590 | $42.46 | $42.36 $42.53 |
| Aug 26, 2026 | $42.17 | $42.52 | $42.17 | $42.45 | +$0.19 | +0.45% | 769,891 | $42.45 | $42.17 $42.52 |
| Aug 25, 2026 | $42.40 | $42.40 | $42.15 | $42.26 | $-0.02 | -0.05% | 839,577 | $42.23 | $42.15 $42.40 |
| Aug 24, 2026 | $42.37 | $42.40 | $42.14 | $42.28 | $-0.11 | -0.26% | 492,681 | $42.24 | $42.14 $42.40 |
| Aug 21, 2026 | $42.32 | $42.44 | $42.27 | $42.39 | +$0.30 | +0.71% | 708,908 | $42.37 | $42.27 $42.44 |