Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
21.64
+0.07 (0.32%)
Mar 27, 2025, 3:59 PM EDT - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.71 | 0.66% | 505 |
| Feb 7, 2025 | 23.88 | 23.88 | 23.59 | 23.59 | 23.55 | -1.04% | 524 |
| Feb 6, 2025 | 23.89 | 23.89 | 23.84 | 23.84 | 23.80 | -0.14% | 231 |
| Feb 5, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.83 | 0.40% | 103 |
| Feb 4, 2025 | 23.75 | 23.78 | 23.75 | 23.78 | 23.74 | 0.17% | 961 |
| Feb 3, 2025 | 23.49 | 23.78 | 23.49 | 23.74 | 23.70 | -0.77% | 633 |
| Jan 31, 2025 | 24.15 | 24.17 | 23.92 | 23.92 | 23.88 | -0.45% | 2,093 |
| Jan 30, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.99 | 0.69% | 80 |
| Jan 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.82 | -0.15% | 175 |
| Jan 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.86 | 0.41% | 402 |
| Jan 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -1.38% | 131 |
| Jan 24, 2025 | 24.22 | 24.22 | 24.13 | 24.13 | 24.09 | -0.19% | 208 |
| Jan 23, 2025 | 24.10 | 24.18 | 24.10 | 24.18 | 24.14 | 0.39% | 2,516 |
| Jan 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.04 | 0.38% | 74 |
| Jan 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.95 | 1.08% | 19 |
| Jan 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.70 | 0.60% | 106 |
| Jan 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | 0.29% | 120 |