Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
26.41
+0.23 (0.88%)
Oct 24, 2025, 4:00 PM EDT - Market closed

FDWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202526.4126.4126.4126.4126.410.87%189
Oct 23, 202526.2226.2226.1826.1826.180.88%268
Oct 22, 202525.9025.9625.8225.9625.96-0.89%313
Oct 21, 202526.1526.1926.1526.1926.190.14%481
Oct 20, 202525.9426.1925.9426.1526.151.08%510
Oct 17, 202525.6025.8725.6025.8725.870.45%1,116
Oct 16, 202525.8325.8325.6925.7525.75-0.40%684
Oct 15, 202525.8625.8625.8625.8625.860.30%28
Oct 14, 202525.6425.7825.6425.7825.780.03%217
Oct 13, 202525.7825.8125.7725.7725.771.27%8,809
Oct 10, 202525.6525.6525.4525.4525.45-2.54%16,368
Oct 9, 202526.1126.1126.1126.1126.11-0.40%38
Oct 8, 202526.2426.2426.2126.2226.220.72%911
Oct 7, 202526.0326.0326.0326.0326.03-0.39%118
Oct 6, 202526.2826.2826.1326.1326.130.16%1,282
Oct 3, 202526.0926.0926.0926.0926.090.26%45
Oct 2, 202526.0226.0226.0226.0226.02-56
Oct 1, 202526.0226.0226.0226.0226.020.81%150
Sep 30, 202525.8125.8125.8125.8125.810.56%94
Sep 29, 202525.7425.7425.6425.6725.670.43%541
Sep 26, 202525.5625.5625.5625.5625.560.58%74
Sep 25, 202525.4125.4125.4125.4125.41-0.53%48
Sep 24, 202525.5525.5525.5525.5525.55-0.39%14
Sep 23, 202525.6525.6525.6525.6525.65-0.66%184
Sep 22, 202525.8225.8225.8225.8225.820.33%114
Sep 19, 202525.7325.7325.7325.7325.730.15%151
Sep 18, 202525.6925.6925.6925.6925.660.88%52
Sep 17, 202525.4725.4725.4725.4725.44-0.16%49
Sep 16, 202525.5125.5125.5125.5125.48-0.23%39
Sep 15, 202525.5725.5725.5725.5725.540.33%105
Sep 12, 202525.4925.4925.4925.4925.46-0.45%271
Sep 11, 202525.6025.6025.6025.6025.570.93%11
Sep 10, 202525.3625.3625.3625.3625.33-0.22%73
Sep 9, 202525.4225.4225.4225.4225.390.32%52
Sep 8, 202525.3425.3425.3425.3425.310.26%77
Sep 5, 202525.1825.2725.1825.2725.24-0.57%276
Sep 4, 202525.4225.4225.4225.4225.381.16%10
Sep 3, 202525.1225.1225.1225.1225.090.47%18
Sep 2, 202525.0125.0125.0125.0124.98-0.53%166
Aug 29, 202525.1425.1425.1425.1425.11-0.91%249
Aug 28, 202525.3725.3725.3725.3725.340.18%48
Aug 27, 202525.3325.3325.3325.3325.300.30%9
Aug 26, 202525.1525.2525.1525.2525.220.38%644
Aug 25, 202525.1525.1525.1525.1525.12-0.68%95
Aug 22, 202525.3325.3325.3325.3325.301.52%48
Aug 21, 202524.9524.9524.9524.9524.92-0.45%116
Aug 20, 202525.0625.0625.0625.0625.03-0.39%219
Aug 19, 202525.1625.1625.1625.1625.13-0.64%42
Aug 18, 202525.2925.3225.2925.3225.290.28%234
Aug 15, 202525.2525.2525.2525.2525.22-0.24%82