Skip to main content
Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
23.34
-0.59 (-2.46%)
Feb 19, 2025, 3:28 PM EST - Market closed

FDWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3423.3423.3423.3423.34-1.97%135
Feb 20, 202523.8123.8123.8123.8123.81-0.56%70
Feb 19, 202523.8023.9523.8023.9523.950.06%4,972
Feb 18, 202523.9323.9323.9323.9323.930.47%213
Feb 14, 202523.8123.8223.8123.8223.820.11%241
Feb 13, 202523.7223.8023.7223.8023.800.84%125
Feb 12, 202523.6123.6123.6023.6023.60-0.44%143
Feb 11, 202523.6223.7123.6223.7023.70-0.17%643
Feb 10, 202523.7523.7523.7523.7523.750.66%505
Feb 7, 202523.8823.8823.5923.5923.59-1.04%524
Feb 6, 202523.8923.8923.8423.8423.84-0.14%231
Feb 5, 202523.8723.8723.8723.8723.870.40%103
Feb 4, 202523.7523.7823.7523.7823.780.17%961
Feb 3, 202523.4923.7823.4923.7423.74-0.77%633
Jan 31, 202524.1524.1723.9223.9223.92-0.45%2,093
Jan 30, 202524.0324.0324.0324.0324.030.69%80
Jan 29, 202523.8623.8623.8623.8623.86-0.15%175
Jan 28, 202523.9023.9023.9023.9023.900.41%402
Jan 27, 202523.8023.8023.8023.8023.80-1.38%131
Jan 24, 202524.2224.2224.1324.1324.13-0.19%208
Jan 23, 202524.1024.1824.1024.1824.180.39%2,516
Jan 22, 202524.0824.0824.0824.0824.080.38%74
Jan 21, 202523.9923.9923.9923.9923.991.08%19
Jan 17, 202523.7423.7423.7423.7423.740.60%106
Jan 16, 202523.6023.6023.6023.6023.600.29%120
Jan 15, 202523.5323.5323.5323.5323.531.46%32
Jan 14, 202523.1923.1923.1923.1923.190.28%118
Jan 13, 202523.1323.1323.1323.1323.130.23%40
Jan 10, 202523.0723.0723.0723.0723.07-1.13%79
Jan 8, 202523.3423.3423.3423.3423.34-0.12%127
Jan 7, 202523.4123.4123.3723.3723.37-0.42%317
Jan 6, 202523.4823.4823.4723.4723.470.89%238
Jan 3, 202523.2623.2623.2623.2623.261.18%89
Jan 2, 202523.1123.1122.9922.9922.99-0.08%231
Dec 31, 202422.9823.0122.9823.0123.01-0.34%233
Dec 30, 202423.0823.0823.0823.0823.08-0.73%150
Dec 27, 202423.2023.2523.2023.2523.25-1.10%436
Dec 26, 202423.4523.5123.4523.5123.510.16%155
Dec 24, 202423.4723.4723.4723.4723.470.75%71
Dec 23, 202423.2023.3023.2023.3023.300.37%444
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