Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
23.41
+0.25 (1.08%)
At close: Jun 6, 2025, 4:00 PM
23.41
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.20 | 23.43 | 23.20 | 23.38 | - | 0.92% | 294 |
| Jun 5, 2025 | 23.32 | 23.32 | 23.16 | 23.16 | 23.16 | -0.13% | 193 |
| Jun 4, 2025 | 23.26 | 23.26 | 23.19 | 23.19 | 23.19 | 0.14% | 230 |
| Jun 3, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.81% | 27 |
| Jun 2, 2025 | 22.92 | 22.97 | 22.92 | 22.97 | 22.97 | - | 415 |
| May 30, 2025 | 22.74 | 22.97 | 22.74 | 22.97 | 22.97 | 0.35% | 442 |
| May 29, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.89 | 0.19% | 266 |
| May 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.55% | 145 |
| May 27, 2025 | 22.68 | 22.97 | 22.68 | 22.97 | 22.97 | 1.97% | 521 |
| May 23, 2025 | 22.58 | 22.61 | 22.53 | 22.53 | 22.53 | -0.77% | 545 |
| May 22, 2025 | 22.66 | 22.81 | 22.66 | 22.71 | 22.71 | -0.15% | 6,246 |
| May 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.62% | 131 |
| May 20, 2025 | 23.17 | 23.17 | 23.12 | 23.12 | 23.12 | -0.25% | 456 |
| May 19, 2025 | 23.14 | 23.17 | 23.14 | 23.17 | 23.17 | -0.03% | 1,029 |
| May 16, 2025 | 23.03 | 23.18 | 23.03 | 23.18 | 23.18 | 0.85% | 401 |
| May 15, 2025 | 22.84 | 22.98 | 22.84 | 22.98 | 22.98 | 0.26% | 460 |
| May 14, 2025 | 23.03 | 23.03 | 22.92 | 22.92 | 22.92 | -0.23% | 784 |
| May 13, 2025 | 22.93 | 22.99 | 22.93 | 22.98 | 22.98 | 1.11% | 822 |
| May 12, 2025 | 22.66 | 22.74 | 22.66 | 22.73 | 22.73 | 3.36% | 867 |
| May 9, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.29% | 52 |
| May 8, 2025 | 22.06 | 22.06 | 21.92 | 21.92 | 21.92 | 0.76% | 481 |
| May 7, 2025 | 21.69 | 21.76 | 21.63 | 21.76 | 21.76 | 0.43% | 582 |
| May 6, 2025 | 21.51 | 21.77 | 21.51 | 21.67 | 21.67 | -0.30% | 8,125 |
| May 5, 2025 | 21.64 | 21.83 | 21.64 | 21.73 | 21.73 | -0.29% | 1,199 |
| May 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.38% | 4 |
| May 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.48% | 24 |
| Apr 30, 2025 | 21.10 | 21.40 | 21.05 | 21.40 | 21.40 | 0.19% | 527 |
| Apr 29, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.54% | 75 |
| Apr 28, 2025 | 21.20 | 21.24 | 21.08 | 21.24 | 21.24 | 0.16% | 664 |
| Apr 25, 2025 | 21.05 | 21.21 | 21.05 | 21.21 | 21.21 | 0.60% | 283 |
| Apr 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.10% | 93 |
| 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 |