Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
26.39
+0.03 (0.13%)
Nov 7, 2025, 4:00 PM EST - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.23 | 26.39 | 26.09 | 26.39 | 26.39 | 0.11% | 7,459 |
| Nov 6, 2025 | 26.34 | 26.45 | 26.33 | 26.36 | 26.36 | -0.86% | 1,377 |
| Nov 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.29% | 442 |
| Nov 4, 2025 | 26.65 | 26.65 | 26.50 | 26.52 | 26.52 | -0.92% | 972 |
| Nov 3, 2025 | 26.88 | 26.88 | 26.70 | 26.76 | 26.76 | 0.21% | 877 |
| Oct 31, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.83% | 70 |
| Oct 30, 2025 | 26.63 | 26.68 | 26.49 | 26.49 | 26.49 | -0.83% | 990 |
| Oct 29, 2025 | 26.71 | 26.82 | 26.66 | 26.71 | 26.71 | 0.06% | 888 |
| Oct 28, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.04% | 145 |
| Oct 27, 2025 | 26.61 | 26.70 | 26.61 | 26.70 | 26.70 | 1.11% | 366 |
| Oct 24, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.87% | 189 |
| Oct 23, 2025 | 26.22 | 26.22 | 26.18 | 26.18 | 26.18 | 0.88% | 268 |
| Oct 22, 2025 | 25.90 | 25.96 | 25.82 | 25.96 | 25.96 | -0.89% | 313 |
| Oct 21, 2025 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | 0.14% | 481 |
| Oct 20, 2025 | 25.94 | 26.19 | 25.94 | 26.15 | 26.15 | 1.08% | 510 |
| Oct 17, 2025 | 25.60 | 25.87 | 25.60 | 25.87 | 25.87 | 0.45% | 1,116 |
| Oct 16, 2025 | 25.83 | 25.83 | 25.69 | 25.75 | 25.75 | -0.40% | 684 |
| Oct 15, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.30% | 28 |
| Oct 14, 2025 | 25.64 | 25.78 | 25.64 | 25.78 | 25.78 | 0.03% | 217 |
| Oct 13, 2025 | 25.78 | 25.81 | 25.77 | 25.77 | 25.77 | 1.27% | 8,809 |
| Oct 10, 2025 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | -2.54% | 16,368 |
| Oct 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.40% | 38 |
| Oct 8, 2025 | 26.24 | 26.24 | 26.21 | 26.22 | 26.22 | 0.72% | 911 |
| Oct 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.39% | 118 |
| Oct 6, 2025 | 26.28 | 26.28 | 26.13 | 26.13 | 26.13 | 0.16% | 1,282 |
| Oct 3, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.26% | 45 |
| Oct 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 56 |
| Oct 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.81% | 150 |
| Sep 30, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.56% | 94 |
| Sep 29, 2025 | 25.74 | 25.74 | 25.64 | 25.67 | 25.67 | 0.43% | 541 |
| Sep 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.58% | 74 |
| Sep 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.53% | 48 |
| Sep 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.39% | 14 |
| Sep 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.66% | 184 |
| Sep 22, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.33% | 114 |
| Sep 19, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.15% | 151 |
| Sep 18, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.66 | 0.88% | 52 |
| Sep 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.44 | -0.16% | 49 |
| Sep 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | -0.23% | 39 |
| Sep 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.54 | 0.33% | 105 |
| Sep 12, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.46 | -0.45% | 271 |
| Sep 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.57 | 0.93% | 11 |
| Sep 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | -0.22% | 73 |
| Sep 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.39 | 0.32% | 52 |
| Sep 8, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.31 | 0.26% | 77 |
| Sep 5, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 25.24 | -0.57% | 276 |
| Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.38 | 1.16% | 10 |
| Sep 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.09 | 0.47% | 18 |
| Sep 2, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.98 | -0.53% | 166 |
| Aug 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.11 | -0.91% | 249 |