Skip to main content
Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
22.85
-0.24 (-1.04%)
Oct 31, 2024, 10:22 AM EDT - Market closed

FDWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.8522.8522.6922.6922.69-1.73%190
Oct 30, 202423.1323.1323.0923.0923.09-0.47%249
Oct 29, 202423.2023.2023.2023.2023.200.04%144
Oct 28, 202423.1923.1923.1923.1923.190.48%128
Oct 25, 202423.0823.0823.0823.0823.08-0.13%300
Oct 24, 202423.1123.1123.1123.1123.110.13%140
Oct 23, 202423.0823.0823.0823.0823.08-0.69%100
Oct 22, 202423.2423.2423.2423.2423.24-0.21%100
Oct 21, 202423.2923.2923.2923.2923.29-0.72%321
Oct 18, 202423.4623.4623.4623.4623.460.09%100
Oct 17, 202423.5423.5423.4423.4423.44-0.42%2,100
Oct 16, 202423.5423.5423.5423.5423.540.81%144
Oct 15, 202423.3523.3523.3523.3523.35-0.85%246
Oct 14, 202423.5423.5523.5423.5523.550.68%226
Oct 11, 202423.3423.3923.3423.3923.390.95%606
Oct 10, 202423.1723.1723.1723.1723.17-0.34%100
Oct 9, 202423.2523.2523.2523.2523.250.48%100
Oct 8, 202423.1423.1423.1423.1423.140.56%100
Oct 7, 202423.0123.0123.0123.0123.01-0.82%200
Oct 4, 202423.2023.2023.2023.2023.201.00%205
Oct 3, 202422.9722.9722.9722.9722.97-0.35%100
Oct 2, 202423.0623.0623.0523.0523.05-0.13%921
Oct 1, 202423.0823.0823.0823.0823.08-1.20%100
Sep 30, 202423.2423.3623.2423.3623.360.17%205
Sep 27, 202423.3223.3223.3223.3223.320.09%100
Sep 26, 202423.3023.3023.3023.3023.301.04%100
Sep 25, 202423.0623.0623.0623.0623.06-0.43%517
Sep 24, 202423.1323.1623.1323.1623.160.30%700
Sep 23, 202423.0923.0923.0923.0923.090.13%444
Sep 20, 202423.0623.0623.0623.0623.06-0.69%100
Sep 19, 202423.2223.2223.2223.2223.191.57%100
Sep 18, 202422.8622.8622.8622.8622.83-100
Sep 17, 202422.8622.8622.8622.8622.830.22%100
Sep 16, 202422.7622.8122.7622.8122.780.31%142
Sep 13, 202422.7822.7822.7422.7422.710.93%200
Sep 12, 202422.5322.5322.5322.5322.500.58%100
Sep 11, 202422.4022.4022.4022.4022.371.31%100
Sep 10, 202422.1122.1122.1122.1122.090.23%300
Sep 9, 202422.0622.0622.0622.0622.040.87%100
Sep 6, 202422.1722.1721.8721.8721.84-1.53%235
Sep 5, 202422.1822.2122.1822.2122.18-0.40%203
Sep 4, 202422.1622.3022.1622.3022.27-0.09%200
Sep 3, 202422.6622.6622.3222.3222.29-2.49%200
Aug 30, 202422.8922.8922.8922.8922.860.93%100
Aug 29, 202422.8522.8522.6822.6822.650.40%300
Aug 28, 202422.6422.6422.5922.5922.56-0.48%300
Aug 27, 202422.6122.7022.6122.7022.680.13%343
Aug 26, 202422.6922.7022.6722.6722.640.04%800
Aug 23, 202422.4722.7222.4722.6622.631.21%939
Aug 22, 202422.4522.5322.3922.3922.36-0.93%447
Aug 21, 202422.5322.6022.4922.6022.570.53%700
Aug 20, 202422.4722.4822.4722.4822.45-0.40%200
Aug 19, 202422.4922.5722.4922.5722.540.89%500
Aug 16, 202422.3422.3722.3422.3722.340.36%300
Aug 15, 202422.1622.2922.1622.2922.261.97%915
Aug 14, 202421.8321.8621.8121.8621.840.23%1,036
Aug 13, 202421.6021.8321.6021.8121.781.82%523
Aug 12, 202421.5421.5421.4221.4221.39-0.42%800
Aug 9, 202421.5121.5721.5021.5121.480.14%2,100
Aug 8, 202421.5021.5021.4821.4821.452.29%148
Aug 7, 202421.2121.2121.0021.0020.97-0.66%239
Aug 6, 202421.2221.2221.1421.1421.121.00%500
Aug 5, 202421.1221.1220.9320.9320.90-2.97%809
Aug 2, 202421.5621.5821.4621.5721.54-2.57%2,947
Aug 1, 202422.2222.2222.1422.1422.11-1.82%200
Jul 31, 202422.5522.5522.5522.5522.521.17%100
Jul 30, 202422.2822.2922.2822.2922.26-0.18%2,828
Jul 29, 202422.3722.3722.3322.3322.30-0.04%315
Jul 26, 202422.3422.3422.3422.3422.311.32%249
Jul 25, 202422.0522.0522.0522.0522.02-0.18%130
Jul 24, 202422.0922.0922.0922.0922.06-1.91%231
Jul 23, 202422.5222.5222.5222.5222.50-0.49%331
Jul 22, 202422.4822.6322.4822.6322.601.21%200
Jul 19, 202422.5022.5022.3622.3622.33-0.62%528
Jul 18, 202422.6322.6322.4822.5022.47-1.10%2,618
Jul 17, 202422.7722.7722.7522.7522.72-1.60%700
Jul 16, 202423.1123.1223.1123.1223.091.58%200
Jul 15, 202422.8522.8522.7622.7622.73-0.22%300
Jul 12, 202422.8122.8122.8122.8122.780.88%100
Jul 11, 202422.6122.6122.6122.6122.580.40%200
Jul 10, 202422.3822.5222.3822.5222.490.81%408
Jul 9, 202422.3922.4022.3422.3422.31-0.31%3,100
Jul 8, 202422.4122.4122.4122.4122.380.27%100
Jul 5, 202422.3522.3522.3522.3522.320.04%300
Jul 3, 202422.3422.3422.3422.3422.320.49%100
Jul 2, 202422.2322.2322.2322.2322.200.63%100
Jul 1, 202422.0922.0922.0922.0922.07-0.45%127
Jun 28, 202422.1922.1922.1922.1922.16-0.45%100
Jun 27, 202422.2922.2922.2922.2922.260.18%100
Jun 26, 202422.1922.2522.1922.2522.220.09%200
Jun 25, 202422.2322.2322.2322.2322.20-0.18%200
Jun 24, 202422.2722.2722.2722.2722.250.04%129
Jun 21, 202422.1422.2622.1422.2622.230.23%227
Jun 20, 202422.2122.2122.2122.2122.160.09%100
Jun 18, 202422.1422.1922.1422.1922.130.18%500
Jun 17, 202422.1622.1622.1522.1522.100.41%321
Jun 14, 202422.0222.0621.9922.0622.00-0.59%3,500
Jun 13, 202422.2822.2822.1922.1922.13-0.31%217
Jun 12, 202422.2622.2622.2622.2622.200.82%200
Jun 11, 202422.0822.0822.0822.0822.02-0.14%400