Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
24.00
+0.10 (0.41%)
Jun 27, 2025, 4:00 PM - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.06 | 24.06 | 24.00 | 24.00 | 24.00 | 0.38% | 327 |
| Jun 26, 2025 | 23.80 | 23.91 | 23.80 | 23.91 | 23.91 | 0.97% | 3,151 |
| Jun 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.08% | 2 |
| Jun 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.30% | 70 |
| Jun 23, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.67% | 239 |
| Jun 20, 2025 | 23.33 | 23.33 | 23.23 | 23.23 | 23.23 | -0.45% | 421 |
| Jun 18, 2025 | 23.49 | 23.49 | 23.34 | 23.34 | 23.30 | 0.02% | 651 |
| Jun 17, 2025 | 23.47 | 23.47 | 23.34 | 23.34 | 23.30 | -0.88% | 775 |
| Jun 16, 2025 | 23.60 | 23.60 | 23.53 | 23.54 | 23.50 | 1.33% | 875 |
| Jun 13, 2025 | 23.31 | 23.39 | 23.23 | 23.23 | 23.20 | -1.28% | 789 |
| Jun 12, 2025 | 23.49 | 23.54 | 23.47 | 23.54 | 23.50 | 0.40% | 692 |
| Jun 11, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | 23.40 | -0.30% | 1,579 |
| Jun 10, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.47 | 0.37% | 523 |
| Jun 9, 2025 | 23.49 | 23.49 | 23.43 | 23.43 | 23.39 | 0.06% | 537 |
| Jun 6, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | 23.38 | 1.08% | 294 |
| Jun 5, 2025 | 23.32 | 23.32 | 23.16 | 23.16 | 23.12 | -0.13% | 193 |
| Jun 4, 2025 | 23.26 | 23.26 | 23.19 | 23.19 | 23.15 | 0.14% | 230 |
| Jun 3, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.12 | 0.81% | 27 |
| Jun 2, 2025 | 22.92 | 22.97 | 22.92 | 22.97 | 22.93 | - | 415 |
| May 30, 2025 | 22.74 | 22.97 | 22.74 | 22.97 | 22.93 | 0.35% | 442 |
| May 29, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.85 | 0.19% | 266 |
| May 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.81 | -0.55% | 145 |
| May 27, 2025 | 22.68 | 22.97 | 22.68 | 22.97 | 22.94 | 1.97% | 521 |
| May 23, 2025 | 22.58 | 22.61 | 22.53 | 22.53 | 22.49 | -0.77% | 545 |
| May 22, 2025 | 22.66 | 22.81 | 22.66 | 22.71 | 22.67 | -0.15% | 6,246 |
| May 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.70 | -1.62% | 131 |
| May 20, 2025 | 23.17 | 23.17 | 23.12 | 23.12 | 23.08 | -0.25% | 456 |
| May 19, 2025 | 23.14 | 23.17 | 23.14 | 23.17 | 23.13 | -0.03% | 1,029 |
| May 16, 2025 | 23.03 | 23.18 | 23.03 | 23.18 | 23.14 | 0.85% | 401 |
| May 15, 2025 | 22.84 | 22.98 | 22.84 | 22.98 | 22.95 | 0.26% | 460 |
| May 14, 2025 | 23.03 | 23.03 | 22.92 | 22.92 | 22.89 | -0.23% | 784 |
| May 13, 2025 | 22.93 | 22.99 | 22.93 | 22.98 | 22.94 | 1.11% | 822 |
| May 12, 2025 | 22.66 | 22.74 | 22.66 | 22.73 | 22.69 | 3.36% | 867 |
| May 9, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.95 | 0.29% | 52 |
| May 8, 2025 | 22.06 | 22.06 | 21.92 | 21.92 | 21.89 | 0.76% | 481 |
| May 7, 2025 | 21.69 | 21.76 | 21.63 | 21.76 | 21.72 | 0.43% | 582 |
| May 6, 2025 | 21.51 | 21.77 | 21.51 | 21.67 | 21.63 | -0.30% | 8,125 |
| May 5, 2025 | 21.64 | 21.83 | 21.64 | 21.73 | 21.70 | -0.29% | 1,199 |
| May 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | 1.38% | 4 |
| May 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.46 | 0.48% | 24 |
| Apr 30, 2025 | 21.10 | 21.40 | 21.05 | 21.40 | 21.36 | 0.19% | 527 |
| Apr 29, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.32 | 0.54% | 75 |
| Apr 28, 2025 | 21.20 | 21.24 | 21.08 | 21.24 | 21.21 | 0.16% | 664 |
| Apr 25, 2025 | 21.05 | 21.21 | 21.05 | 21.21 | 21.17 | 0.60% | 283 |
| Apr 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | 2.10% | 93 |
| Apr 23, 2025 | 20.90 | 20.90 | 20.65 | 20.65 | 20.61 | 1.52% | 396 |
| Apr 22, 2025 | 20.19 | 20.39 | 20.19 | 20.34 | 20.30 | 2.72% | 1,623 |
| Apr 21, 2025 | 19.84 | 19.84 | 19.80 | 19.80 | 19.76 | -1.91% | 450 |
| Apr 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.15 | 0.52% | 33 |
| Apr 16, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 20.04 | -1.80% | 154 |