Fidelity Covington Trust - Fidelity Women's Leadership ETF (FDWM) Historical Stock Data
26.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDWM is up 0.05% a day on average. There have been 19 days where Fidelity Covington Trust - Fidelity Women's Leadership ETF closed green and 11 days where FDWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 26.88 | 26.89 | ↑$0.01 (0.04%) | 26.88 | 26.89 | 317 |
| 2025-11-12 | 27.00 | 26.97 | ↓$0.03 (-0.10%) | 26.97 | 27.00 | 26.61K |
| 2025-11-11 | 26.85 | 26.91 | ↑$0.06 (0.22%) | 26.85 | 26.94 | 1.48K |
| 2025-11-10 | 26.61 | 26.83 | ↑$0.22 (0.83%) | 26.61 | 26.83 | 1.84K |
| 2025-11-07 | 26.23 | 26.39 | ↑$0.16 (0.62%) | 26.13 | 26.39 | 7.08K |
| 2025-11-06 | 26.34 | 26.36 | ↑$0.02 (0.09%) | 26.33 | 26.45 | 1.38K |
| 2025-11-05 | 26.59 | 26.59 | ↑$0.00 (0.00%) | 26.59 | 26.59 | 442 |
| 2025-11-04 | 26.65 | 26.51 | ↓$0.14 (-0.52%) | 26.51 | 26.65 | 865 |
| 2025-11-03 | 26.88 | 26.76 | ↓$0.12 (-0.44%) | 26.70 | 26.88 | 877 |
| 2025-10-31 | 26.71 | 26.71 | ↑$0.00 (0.00%) | 26.71 | 26.71 | 70 |
| 2025-10-30 | 26.63 | 26.49 | ↓$0.14 (-0.54%) | 26.49 | 26.63 | 0.99K |
| 2025-10-29 | 26.71 | 26.71 | ↓$0.00 (-0.01%) | 26.71 | 26.82 | 888 |
| 2025-10-28 | 26.69 | 26.69 | ↑$0.00 (0.01%) | 26.69 | 26.69 | 145 |
| 2025-10-27 | 26.61 | 26.70 | ↑$0.09 (0.35%) | 26.61 | 26.70 | 366 |
| 2025-10-24 | 26.41 | 26.41 | ↑$0.00 (0.00%) | 26.41 | 26.41 | 189 |
| 2025-10-23 | 26.22 | 26.18 | ↓$0.03 (-0.13%) | 26.18 | 26.22 | 268 |
| 2025-10-22 | 25.90 | 25.96 | ↑$0.05 (0.21%) | 25.82 | 25.96 | 313 |
| 2025-10-21 | 26.15 | 26.19 | ↑$0.04 (0.16%) | 26.15 | 26.19 | 481 |
| 2025-10-20 | 25.94 | 26.15 | ↑$0.21 (0.81%) | 25.94 | 26.19 | 510 |
| 2025-10-17 | 25.60 | 25.87 | ↑$0.27 (1.06%) | 25.60 | 25.87 | 1.12K |
| 2025-10-16 | 25.83 | 25.75 | ↓$0.08 (-0.29%) | 25.74 | 25.83 | 682 |
| 2025-10-15 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 28 |
| 2025-10-14 | 25.64 | 25.78 | ↑$0.14 (0.54%) | 25.64 | 25.78 | 217 |
| 2025-10-13 | 25.78 | 25.77 | ↓$0.01 (-0.04%) | 25.77 | 25.81 | 8.81K |
| 2025-10-10 | 25.65 | 25.45 | ↓$0.20 (-0.78%) | 25.45 | 25.65 | 16.37K |
| 2025-10-09 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 38 |
| 2025-10-08 | 26.24 | 26.22 | ↓$0.02 (-0.09%) | 26.21 | 26.24 | 0.91K |
| 2025-10-07 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 118 |
| 2025-10-06 | 26.28 | 26.13 | ↓$0.15 (-0.57%) | 26.13 | 26.28 | 1.28K |
| 2025-10-03 | 26.09 | 26.09 | ↑$0.00 (0.00%) | 26.09 | 26.09 | 45 |
Create an account or log in to view more rows.
$FDWM we had no volume for days before the last big rip
$FDWM Exciting times ahead people.
$FDWM wow you bulls are losers
$FDWM we just getting started
$FDWM here to raid
$FDWM hold and buy… go green go!!!
$FDWM Let it go...
$FDWM Bears go home!
$FDWM why is there no volume? Is that suspicious?
$FDWM This was indeed a beautiful day.