Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
26.11
-0.10 (-0.39%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | 0.18% | 48 |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | 0.30% | 9 |
| Aug 26, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.22 | 0.38% | 644 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.12 | -0.68% | 95 |
| Aug 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | 1.52% | 48 |
| Aug 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.92 | -0.45% | 116 |
| Aug 20, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.03 | -0.39% | 219 |
| Aug 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.13 | -0.64% | 42 |
| Aug 18, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.29 | 0.28% | 234 |
| Aug 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.22 | -0.24% | 82 |
| Aug 14, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.28 | -0.40% | 167 |
| Aug 13, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.38 | 0.79% | 131 |
| Aug 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.19 | 1.40% | 95 |
| Aug 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.84 | -0.27% | 75 |
| Aug 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.91 | 0.89% | 74 |
| Aug 7, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.69 | -0.03% | 54 |
| Aug 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.70 | 0.62% | 67 |
| Aug 5, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.55 | -0.37% | 666 |
| Aug 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.64 | 1.34% | 34 |
| Aug 1, 2025 | 24.56 | 24.56 | 24.33 | 24.34 | 24.31 | -1.56% | 433 |
| Jul 31, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.69 | -0.56% | 31 |
| Jul 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.83 | 0.17% | 136 |