Skip to main content
Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
23.25
+0.31 (1.36%)
Dec 20, 2024, 2:26 PM EST - Market closed

FDWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.2523.2523.2123.2123.211.05%304
Dec 19, 202422.9722.9722.9722.9722.94-0.35%38
Dec 18, 202423.0523.0523.0523.0523.02-2.83%82
Dec 17, 202423.7523.7523.7223.7223.69-0.61%397
Dec 16, 202423.8723.8723.8723.8723.840.13%167
Dec 13, 202423.8423.8423.8423.8423.80-0.24%151
Dec 12, 202423.9023.9023.9023.9023.86-0.74%153
Dec 11, 202424.0824.0824.0824.0824.040.64%2
Dec 10, 202423.9223.9223.9223.9223.89-0.47%68
Dec 9, 202424.0424.0424.0424.0424.00-0.35%177
Dec 6, 202424.1224.1224.1224.1224.090.20%137
Dec 5, 202424.1024.1024.0724.0724.04-0.71%309
Dec 4, 202424.2424.2424.2424.2424.210.94%81
Dec 3, 202423.9824.0223.9824.0223.99-0.12%430
Dec 2, 202424.0524.0524.0524.0524.010.25%160
Nov 29, 202423.9923.9923.9923.9923.950.40%56
Nov 27, 202423.8923.8923.8923.8923.86-0.34%22
Nov 26, 202423.9023.9723.9023.9723.940.20%490
Nov 25, 202423.9323.9323.9323.9323.890.86%15
Nov 22, 202423.7223.7223.7223.7223.690.63%79
Nov 21, 202423.5723.5723.5723.5723.541.00%103
Nov 20, 202423.3423.3423.3423.3423.310.59%115
Nov 19, 202423.0323.2323.0323.2023.170.20%525
Nov 18, 202423.1623.1623.1623.1623.120.21%119
Nov 15, 202423.1123.1123.1123.1123.08-1.22%31
Nov 14, 202423.4823.4823.3923.3923.36-0.81%115
Nov 13, 202423.5923.5923.5923.5923.55-0.23%131
Nov 12, 202423.7623.7623.6423.6423.61-0.58%194
Nov 11, 202423.8323.8323.7823.7823.740.66%591
Nov 8, 202423.6223.6223.6223.6223.59-0.08%188
Nov 7, 202423.6123.6423.6123.6423.610.62%566
Nov 6, 202423.5023.5023.5023.5023.462.33%184
Nov 5, 202422.9622.9622.9622.9622.930.73%205
Nov 4, 202422.8022.8022.8022.8022.760.09%156
Nov 1, 202422.7722.7722.7722.7722.740.39%45
Oct 31, 202422.8522.8522.6922.6922.65-1.75%190
Oct 30, 202423.1323.1323.0923.0923.06-0.46%249
Oct 29, 202423.2023.2023.2023.2023.160.03%144
Oct 28, 202423.1923.1923.1923.1923.160.49%128
Oct 25, 202423.0823.0823.0823.0823.05-0.15%258
Oct 24, 202423.1123.1123.1123.1123.080.15%140
Oct 23, 202423.0823.0823.0823.0823.05-0.71%79
Oct 22, 202423.2423.2423.2423.2423.21-0.22%10
Oct 21, 202423.3023.3023.3023.3023.26-0.70%321
Oct 18, 202423.4623.4623.4623.4623.430.09%71
Oct 17, 202423.5423.5423.4423.4423.41-0.45%2,065
Oct 16, 202423.5523.5523.5523.5523.510.84%144
Oct 15, 202423.3523.3523.3523.3523.32-0.84%246
Oct 14, 202423.5423.5523.5423.5523.520.68%226
Oct 11, 202423.3423.3923.3423.3923.360.93%606
Oct 10, 202423.1723.1723.1723.1723.14-0.33%60
Oct 9, 202423.2523.2523.2523.2523.220.48%9
Oct 8, 202423.1423.1423.1423.1423.110.58%80
Oct 7, 202423.0123.0123.0123.0122.97-0.84%168
Oct 4, 202423.2023.2023.2023.2023.170.99%205
Oct 3, 202422.9722.9722.9722.9722.94-0.32%1
Oct 2, 202423.0623.0623.0523.0523.01-0.16%921
Oct 1, 202423.0823.0823.0823.0823.05-1.18%74
Sep 30, 202423.2423.3623.2423.3623.330.18%205
Sep 27, 202423.3223.3223.3223.3223.280.06%43
Sep 26, 202423.3023.3023.3023.3023.271.04%39
Sep 25, 202423.0623.0623.0623.0623.03-0.44%517
Sep 24, 202423.1323.1623.1323.1623.130.31%662
Sep 23, 202423.0923.0923.0923.0923.060.13%444
Sep 20, 202423.0623.0623.0623.0623.03-0.69%68
Sep 19, 202423.2223.2223.2223.2223.161.60%41
Sep 18, 202422.8622.8622.8622.8622.80-0.01%25
Sep 17, 202422.8622.8622.8622.8622.800.22%28
Sep 16, 202422.7622.8122.7622.8122.750.31%142
Sep 13, 202422.7822.7822.7422.7422.680.92%180
Sep 12, 202422.5322.5322.5322.5322.470.58%6
Sep 11, 202422.4022.4022.4022.4022.341.30%8
Sep 10, 202422.1222.1222.1222.1222.060.23%271
Sep 9, 202422.0722.0722.0722.0722.010.91%47
Sep 6, 202422.1722.1721.8721.8721.81-1.53%235
Sep 5, 202422.1822.2122.1822.2122.15-0.42%203
Sep 4, 202422.1622.3022.1622.3022.24-0.09%157
Sep 3, 202422.6622.6622.3222.3222.26-2.47%166
Aug 30, 202422.8922.8922.8922.8922.820.90%18
Aug 29, 202422.8522.8522.6822.6822.620.39%295
Aug 28, 202422.6422.6422.5922.5922.53-0.49%281
Aug 27, 202422.6122.7122.6122.7122.640.15%343
Aug 26, 202422.6922.7122.6722.6722.610.04%765
Aug 23, 202422.4722.7222.4722.6622.601.20%939
Aug 22, 202422.4522.5322.3922.3922.33-0.90%447
Aug 21, 202422.5322.6022.4922.6022.530.53%687
Aug 20, 202422.4722.4822.4722.4822.41-0.41%189
Aug 19, 202422.4922.5722.4922.5722.510.89%473
Aug 16, 202422.3422.3722.3422.3722.310.38%259
Aug 15, 202422.1622.2922.1622.2922.231.92%915
Aug 14, 202421.8321.8721.8121.8721.810.26%1,036
Aug 13, 202421.6021.8321.6021.8121.751.84%523
Aug 12, 202421.5421.5421.4221.4221.36-0.44%754
Aug 9, 202421.5121.5721.5021.5121.450.14%2,066
Aug 8, 202421.5021.5021.4821.4821.422.28%148
Aug 7, 202421.2121.2121.0021.0020.94-0.68%239
Aug 6, 202421.2221.2221.1421.1421.091.01%493
Aug 5, 202421.1221.1220.9320.9320.88-2.97%809
Aug 2, 202421.5621.5821.4621.5721.51-2.56%2,947
Aug 1, 202422.2222.2222.1422.1422.08-1.84%191