Fidelity Covington Trust - Fidelity Women's Leadership ETF (FDWM) Historical Stock Data
21.12 ↓0.17 (-0.82%)
As of May 1, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, FDWM is down -0.09% a day on average. There have been 17 days where Fidelity Covington Trust - Fidelity Women's Leadership ETF closed green and 13 days where FDWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.15 | 21.12 | ↓$0.03 (-0.14%) | 21.12 | 21.32 | 0.93K |
| 2024-04-30 | 21.43 | 21.29 | ↓$0.14 (-0.63%) | 21.29 | 21.43 | 2.43K |
| 2024-04-29 | 21.65 | 21.63 | ↓$0.02 (-0.07%) | 21.63 | 21.65 | 450 |
| 2024-04-26 | 21.57 | 21.57 | ↑$0.00 (0.00%) | 21.57 | 21.57 | 55 |
| 2024-04-25 | 21.22 | 21.37 | ↑$0.15 (0.69%) | 21.22 | 21.37 | 597 |
| 2024-04-24 | 21.57 | 21.52 | ↓$0.05 (-0.25%) | 21.47 | 21.57 | 1.56K |
| 2024-04-23 | 21.50 | 21.53 | ↑$0.03 (0.16%) | 21.50 | 21.53 | 268 |
| 2024-04-22 | 21.19 | 21.25 | ↑$0.06 (0.28%) | 21.19 | 21.25 | 136 |
| 2024-04-19 | 21.19 | 21.08 | ↓$0.12 (-0.56%) | 21.08 | 21.19 | 394 |
| 2024-04-18 | 21.29 | 21.16 | ↓$0.13 (-0.62%) | 21.12 | 21.33 | 18.94K |
| 2024-04-17 | 21.23 | 21.20 | ↓$0.03 (-0.13%) | 21.19 | 21.23 | 56.19K |
| 2024-04-16 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.32 | 21.32 | 141 |
| 2024-04-15 | 21.62 | 21.39 | ↓$0.23 (-1.04%) | 21.39 | 21.62 | 342 |
| 2024-04-12 | 21.60 | 21.63 | ↑$0.03 (0.12%) | 21.58 | 21.63 | 389 |
| 2024-04-11 | 21.88 | 22.06 | ↑$0.18 (0.83%) | 21.88 | 22.06 | 335 |
| 2024-04-10 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.97 | 21.97 | 106 |
| 2024-04-09 | 22.20 | 22.26 | ↑$0.06 (0.27%) | 22.20 | 22.26 | 580 |
| 2024-04-08 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 372 |
| 2024-04-05 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 290 |
| 2024-04-04 | 22.32 | 21.94 | ↓$0.38 (-1.70%) | 21.94 | 22.32 | 615 |
| 2024-04-03 | 22.20 | 22.17 | ↓$0.03 (-0.13%) | 22.17 | 22.20 | 500 |
| 2024-04-02 | 22.08 | 22.11 | ↑$0.03 (0.15%) | 22.07 | 22.11 | 530 |
| 2024-04-01 | 22.48 | 22.37 | ↓$0.11 (-0.49%) | 22.37 | 22.48 | 439 |
| 2024-03-28 | 22.45 | 22.45 | ↑$0.00 (0.02%) | 22.45 | 22.45 | 290 |
| 2024-03-27 | 22.33 | 22.33 | ↑$0.00 (0.00%) | 22.33 | 22.33 | 172 |
| 2024-03-26 | 22.13 | 22.07 | ↓$0.06 (-0.26%) | 22.07 | 22.13 | 289 |
| 2024-03-25 | 22.13 | 22.08 | ↓$0.05 (-0.20%) | 22.08 | 22.13 | 436 |
| 2024-03-22 | 22.09 | 22.11 | ↑$0.02 (0.10%) | 22.09 | 22.13 | 1.29K |
| 2024-03-21 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 340 |
| 2024-03-20 | 21.84 | 22.04 | ↑$0.20 (0.91%) | 21.84 | 22.04 | 754 |
Create an account or log in to view more rows.
$FDWM headed back to all time highs shortly
$FDWM Call or puts monday?
$FDWM lmfao
lfg babies
$FDWM lets see if it can hold the line
$FDWM rip and dip today bulls
$FDWM lets go!!
$FDWM out of the way
$FDWM is it time?
$FDWM not yet time to short
$FDWM Be patient !!