Skip to main content
Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
23.39
+0.22 (0.93%)
Oct 11, 2024, 4:00 PM EDT - Market closed

FDWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 202423.3423.3923.3423.3923.390.93%606
Oct 10, 202423.1723.1723.1723.1723.17-0.33%60
Oct 9, 202423.2523.2523.2523.2523.250.48%9
Oct 8, 202423.1423.1423.1423.1423.140.58%80
Oct 7, 202423.0123.0123.0123.0123.01-0.84%168
Oct 4, 202423.2023.2023.2023.2023.200.99%205
Oct 3, 202422.9722.9722.9722.9722.97-0.32%1
Oct 2, 202423.0623.0623.0523.0523.05-0.16%921
Oct 1, 202423.0823.0823.0823.0823.08-1.18%74
Sep 30, 202423.2423.3623.2423.3623.360.18%205
Sep 27, 202423.3223.3223.3223.3223.320.06%43
Sep 26, 202423.3023.3023.3023.3023.301.04%39
Sep 25, 202423.0623.0623.0623.0623.06-0.44%517
Sep 24, 202423.1323.1623.1323.1623.160.31%662
Sep 23, 202423.0923.0923.0923.0923.090.13%444
Sep 20, 202423.0623.0623.0623.0623.06-0.69%68
Sep 19, 202423.2223.2223.2223.2223.191.60%41
Sep 18, 202422.8622.8622.8622.8622.83-0.01%25
Sep 17, 202422.8622.8622.8622.8622.830.22%28
Sep 16, 202422.7622.8122.7622.8122.780.31%142
Sep 13, 202422.7822.7822.7422.7422.710.92%180
Sep 12, 202422.5322.5322.5322.5322.500.58%6
Sep 11, 202422.4022.4022.4022.4022.371.30%8
Sep 10, 202422.1222.1222.1222.1222.090.23%271
Sep 9, 202422.0722.0722.0722.0722.040.91%47
Sep 6, 202422.1722.1721.8721.8721.84-1.53%235
Sep 5, 202422.1822.2122.1822.2122.18-0.42%203
Sep 4, 202422.1622.3022.1622.3022.27-0.09%157
Sep 3, 202422.6622.6622.3222.3222.29-2.47%166
Aug 30, 202422.8922.8922.8922.8922.860.90%18
Aug 29, 202422.8522.8522.6822.6822.650.39%295
Aug 28, 202422.6422.6422.5922.5922.56-0.49%281
Aug 27, 202422.6122.7122.6122.7122.680.15%343
Aug 26, 202422.6922.7122.6722.6722.640.04%765
Aug 23, 202422.4722.7222.4722.6622.631.20%939
Aug 22, 202422.4522.5322.3922.3922.36-0.90%447
Aug 21, 202422.5322.6022.4922.6022.570.53%687
Aug 20, 202422.4722.4822.4722.4822.45-0.41%189
Aug 19, 202422.4922.5722.4922.5722.540.89%473
Aug 16, 202422.3422.3722.3422.3722.340.38%259
Aug 15, 202422.1622.2922.1622.2922.261.92%915
Aug 14, 202421.8321.8721.8121.8721.840.26%1,036
Aug 13, 202421.6021.8321.6021.8121.781.84%523
Aug 12, 202421.5421.5421.4221.4221.39-0.44%754
Aug 9, 202421.5121.5721.5021.5121.480.14%2,066
Aug 8, 202421.5021.5021.4821.4821.452.28%148
Aug 7, 202421.2121.2121.0021.0020.97-0.68%239
Aug 6, 202421.2221.2221.1421.1421.121.01%493
Aug 5, 202421.1221.1220.9320.9320.91-2.97%809
Aug 2, 202421.5621.5821.4621.5721.54-2.56%2,947
Aug 1, 202422.2222.2222.1422.1422.11-1.84%191
Jul 31, 202422.5522.5522.5522.5522.521.18%29
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, 202422.3422.3422.3422.3422.311.31%249
Jul 25, 202422.0522.0522.0522.0522.02-0.16%130
Jul 24, 202422.0922.0922.0922.0922.06-1.95%231
Jul 23, 202422.5222.5222.5222.5222.50-0.46%331
Jul 22, 202422.4822.6322.4822.6322.601.18%180
Jul 19, 202422.5022.5022.3622.3622.33-0.59%528
Jul 18, 202422.6322.6322.4822.5022.47-1.11%2,618
Jul 17, 202422.7722.7722.7522.7522.72-1.59%671
Jul 16, 202423.1123.1223.1123.1223.091.56%184
Jul 15, 202422.8522.8522.7622.7622.73-0.21%280
Jul 12, 202422.8122.8122.8122.8122.780.89%65
Jul 11, 202422.6122.6122.6122.6122.580.39%151
Jul 10, 202422.3822.5222.3822.5222.490.79%408
Jul 9, 202422.3922.4022.3422.3422.31-0.30%3,071
Jul 8, 202422.4122.4122.4122.4122.380.26%89
Jul 5, 202422.3522.3522.3522.3522.320.03%294
Jul 3, 202422.3522.3522.3522.3522.320.54%9
Jul 2, 202422.2322.2322.2322.2322.200.59%74
Jul 1, 202422.0922.0922.0922.0922.07-0.44%127
Jun 28, 202422.1922.1922.1922.1922.16-0.44%14
Jun 27, 202422.2922.2922.2922.2922.260.18%47
Jun 26, 202422.1922.2522.1922.2522.220.09%151
Jun 25, 202422.2322.2322.2322.2322.20-0.20%151
Jun 24, 202422.2722.2722.2722.2722.250.08%129
Jun 21, 202422.1422.2622.1422.2622.230.20%227
Jun 20, 202422.2122.2122.2122.2122.160.12%84
Jun 18, 202422.1422.1922.1422.1922.130.14%465
Jun 17, 202422.1622.1622.1522.1522.100.44%321
Jun 14, 202422.0222.0621.9922.0622.00-0.59%3,451
Jun 13, 202422.2822.2822.1922.1922.13-0.32%217
Jun 12, 202422.2622.2622.2622.2622.200.82%179
Jun 11, 202422.0822.0822.0822.0822.02-0.15%363
Jun 10, 202422.0422.1122.0422.1122.060.46%254
Jun 7, 202422.0622.0622.0122.0121.96-0.37%349
Jun 6, 202422.1022.1022.0922.0922.04-0.10%271
Jun 5, 202422.0522.1222.0522.1222.061.14%254
Jun 4, 202421.8721.8721.8721.8721.81-0.40%91
Jun 3, 202422.0122.0121.9521.9521.90-0.26%279
May 31, 202422.0122.0122.0122.0121.961.06%107
May 30, 202421.7821.7821.7821.7821.73-0.46%210
May 29, 202421.9121.9421.8821.8821.83-0.96%1,839
May 28, 202422.1822.1822.0922.0922.04-0.16%478
May 24, 202422.1322.1322.1322.1322.070.53%275
May 23, 202421.9822.0121.9822.0121.96-1.04%1,038
May 22, 202422.2722.2722.1622.2522.19-0.05%9,320
May 21, 202422.2122.2622.2122.2622.200.05%447