Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
25.49
-0.11 (-0.45%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.45% | 271 |
| Sep 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.93% | 11 |
| Sep 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.22% | 73 |
| Sep 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.32% | 52 |
| Sep 8, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.26% | 77 |
| Sep 5, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | -0.57% | 276 |
| Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.16% | 10 |
| Sep 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.47% | 18 |
| Sep 2, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.53% | 166 |
| Aug 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.91% | 249 |
| Aug 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.18% | 48 |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.30% | 9 |
| Aug 26, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.38% | 644 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.68% | 95 |
| Aug 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.52% | 48 |
| Aug 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.45% | 116 |
| Aug 20, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.39% | 219 |
| Aug 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.64% | 42 |
| Aug 18, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.28% | 234 |
| Aug 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.24% | 82 |
| Aug 14, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.40% | 167 |
| Aug 13, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.79% | 131 |
| Aug 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.40% | 95 |
| Aug 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.27% | 75 |
| Aug 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.89% | 74 |
| Aug 7, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.03% | 54 |
| Aug 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.62% | 67 |
| Aug 5, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.57 | -0.37% | 666 |
| Aug 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.34% | 34 |
| Aug 1, 2025 | 24.56 | 24.56 | 24.33 | 24.34 | 24.34 | -1.56% | 433 |
| Jul 31, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.56% | 31 |
| Jul 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.17% | 136 |
| Jul 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.40% | 88 |
| Jul 28, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.13% | 616 |
| Jul 25, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 0.43% | 277 |
| Jul 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.12% | 73 |
| Jul 23, 2025 | 24.66 | 24.81 | 24.66 | 24.81 | 24.81 | 0.82% | 365 |
| Jul 22, 2025 | 24.45 | 24.61 | 24.45 | 24.61 | 24.61 | 0.64% | 529 |
| Jul 21, 2025 | 24.60 | 24.61 | 24.46 | 24.46 | 24.46 | -0.26% | 789 |
| Jul 18, 2025 | 24.53 | 24.53 | 24.51 | 24.52 | 24.52 | 0.03% | 384 |
| Jul 17, 2025 | 24.50 | 24.51 | 24.50 | 24.51 | 24.51 | 0.74% | 552 |
| Jul 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.16% | 34 |
| Jul 15, 2025 | 24.42 | 24.42 | 24.29 | 24.29 | 24.29 | -0.52% | 1,150 |
| Jul 14, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.02% | 204 |
| Jul 11, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.34% | 118 |
| Jul 10, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | 0.43% | 324 |
| Jul 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.69% | 89 |
| Jul 8, 2025 | 24.40 | 24.40 | 24.23 | 24.23 | 24.23 | -0.40% | 436 |
| Jul 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.77% | 151 |
| Jul 3, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.82% | 84 |