Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
20.65
+0.47 (2.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | 1.52% | 396 |
| Apr 22, 2025 | 20.19 | 20.39 | 20.19 | 20.34 | 20.34 | 2.72% | 1,623 |
| Apr 21, 2025 | 19.84 | 19.84 | 19.80 | 19.80 | 19.80 | -1.91% | 450 |
| Apr 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.52% | 33 |
| Apr 16, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 20.08 | -1.80% | 154 |
| Apr 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.21% | 47 |
| Apr 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.75% | 239 |
| Apr 11, 2025 | 20.00 | 20.33 | 20.00 | 20.33 | 20.33 | 1.78% | 168 |
| Apr 10, 2025 | 19.44 | 19.98 | 19.44 | 19.98 | 19.98 | -3.93% | 225 |
| Apr 9, 2025 | 19.03 | 20.80 | 19.03 | 20.80 | 20.80 | 9.28% | 718 |
| Apr 8, 2025 | 20.09 | 20.09 | 19.03 | 19.03 | 19.03 | -1.98% | 1,469 |
| Apr 7, 2025 | 18.82 | 19.60 | 18.82 | 19.41 | 19.41 | -0.40% | 1,324 |
| Apr 4, 2025 | 20.08 | 20.08 | 19.49 | 19.49 | 19.49 | -5.84% | 748 |
| Apr 3, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -5.76% | 592 |
| Apr 2, 2025 | 21.91 | 21.97 | 21.88 | 21.97 | 21.97 | 1.10% | 247 |
| Apr 1, 2025 | 21.64 | 21.74 | 21.64 | 21.73 | 21.73 | 0.39% | 2,916 |
| Mar 31, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% | 134 |
| Mar 28, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.30% | 193 |
| Mar 27, 2025 | 22.06 | 22.08 | 22.06 | 22.08 | 22.08 | -0.19% | 288 |
| Mar 26, 2025 | 22.28 | 22.28 | 22.12 | 22.12 | 22.12 | -1.21% | 172 |
| Mar 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% | 269 |
| Mar 24, 2025 | 22.31 | 22.37 | 22.29 | 22.37 | 22.37 | 1.86% | 528 |
| Mar 21, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.16% | 26 |
| Mar 20, 2025 | 22.17 | 22.17 | 21.99 | 21.99 | 21.95 | -0.32% | 244 |
| Mar 19, 2025 | 22.03 | 22.06 | 22.03 | 22.06 | 22.02 | 0.82% | 154 |
| Mar 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.84 | -0.98% | 279 |
| Mar 17, 2025 | 21.98 | 22.10 | 21.95 | 22.10 | 22.06 | 1.07% | 3,453 |
| Mar 14, 2025 | 21.83 | 21.86 | 21.83 | 21.86 | 21.83 | 2.37% | 330 |
| Mar 13, 2025 | 21.40 | 21.40 | 21.34 | 21.36 | 21.32 | -1.73% | 1,771 |
| Mar 12, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.70 | 0.30% | 1,224 |
| Mar 11, 2025 | 21.62 | 21.67 | 21.62 | 21.67 | 21.63 | -0.53% | 304 |
| Mar 10, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.75 | -2.87% | 25 |
| Mar 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.39 | 0.39% | 84 |
| Mar 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.30 | -1.99% | 108 |
| Mar 5, 2025 | 22.64 | 22.79 | 22.64 | 22.79 | 22.75 | 1.29% | 420 |
| Mar 4, 2025 | 22.38 | 22.50 | 22.31 | 22.50 | 22.46 | -1.09% | 742 |
| Mar 3, 2025 | 23.12 | 23.12 | 22.75 | 22.75 | 22.71 | -1.62% | 616 |
| Feb 28, 2025 | 22.78 | 23.12 | 22.78 | 23.12 | 23.08 | 1.23% | 530 |
| Feb 27, 2025 | 23.27 | 23.27 | 22.84 | 22.84 | 22.80 | -1.53% | 1,260 |
| Feb 26, 2025 | 23.38 | 23.38 | 23.20 | 23.20 | 23.16 | - | 232 |
| Feb 25, 2025 | 23.19 | 23.20 | 23.13 | 23.20 | 23.16 | -0.22% | 344 |
| Feb 24, 2025 | 23.42 | 23.42 | 23.25 | 23.25 | 23.21 | -0.41% | 671 |
| Feb 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.30 | -1.97% | 135 |
| Feb 20, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.77 | -0.56% | 70 |
| Feb 19, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.91 | 0.06% | 4,972 |
| Feb 18, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.89 | 0.47% | 213 |
| Feb 14, 2025 | 23.81 | 23.82 | 23.81 | 23.82 | 23.78 | 0.11% | 241 |
| Feb 13, 2025 | 23.72 | 23.80 | 23.72 | 23.80 | 23.76 | 0.84% | 125 |
| Feb 12, 2025 | 23.61 | 23.61 | 23.60 | 23.60 | 23.56 | -0.44% | 143 |
| Feb 11, 2025 | 23.62 | 23.71 | 23.62 | 23.70 | 23.67 | -0.17% | 643 |