Fidelity Women's Leadership ETF (FDWM)
NYSEARCA: FDWM · Real-Time Price · USD
25.25
-0.06 (-0.23%)
Aug 15, 2025, 4:00 PM - Market closed
FDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | -0.24% | 82 |
| Aug 14, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.40% | 167 |
| Aug 13, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.79% | 131 |
| Aug 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.40% | 95 |
| Aug 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.27% | 75 |
| Aug 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.89% | 74 |
| Aug 7, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.03% | 54 |
| Aug 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.62% | 67 |
| Aug 5, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.57 | -0.37% | 666 |
| Aug 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.34% | 34 |
| Aug 1, 2025 | 24.56 | 24.56 | 24.33 | 24.34 | 24.34 | -1.56% | 433 |
| Jul 31, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.56% | 31 |
| Jul 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.17% | 136 |
| Jul 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.40% | 88 |
| Jul 28, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.13% | 616 |
| Jul 25, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 0.43% | 277 |
| Jul 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.12% | 73 |
| Jul 23, 2025 | 24.66 | 24.81 | 24.66 | 24.81 | 24.81 | 0.82% | 365 |
| Jul 22, 2025 | 24.45 | 24.61 | 24.45 | 24.61 | 24.61 | 0.64% | 529 |
| Jul 21, 2025 | 24.60 | 24.61 | 24.46 | 24.46 | 24.46 | -0.26% | 789 |
| Jul 18, 2025 | 24.53 | 24.53 | 24.51 | 24.52 | 24.52 | 0.03% | 384 |
| Jul 17, 2025 | 24.50 | 24.51 | 24.50 | 24.51 | 24.51 | 0.74% | 552 |
| Jul 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.16% | 34 |
| Jul 15, 2025 | 24.42 | 24.42 | 24.29 | 24.29 | 24.29 | -0.52% | 1,150 |
| Jul 14, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.02% | 204 |
| Jul 11, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.34% | 118 |
| Jul 10, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | 0.43% | 324 |
| Jul 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.69% | 89 |
| Jul 8, 2025 | 24.40 | 24.40 | 24.23 | 24.23 | 24.23 | -0.40% | 436 |
| Jul 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.77% | 151 |
| Jul 3, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.82% | 84 |
| Jul 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.62% | 86 |
| Jul 1, 2025 | 24.10 | 24.16 | 24.10 | 24.16 | 24.16 | 0.14% | 302 |
| Jun 30, 2025 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | 0.55% | 2,625 |
| 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 |