Fidelity Covington Trust - Fidelity Women's Leadership ETF (FDWM) Historical Stock Data

24.52 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FDWM is down -0.11% a day on average. There have been 18 days where Fidelity Covington Trust - Fidelity Women's Leadership ETF closed green and 12 days where FDWM closed red.

DateOpenCloseChangeLowHighVolume
2025-07-1824.5324.52↓$0.01 (-0.04%)24.5124.53384
2025-07-1724.5024.51↑$0.01 (0.05%)24.5024.51552
2025-07-1624.3324.33↑$0.00 (0.00%)24.3324.3334
2025-07-1524.4224.29↓$0.13 (-0.52%)24.2924.421.15K
2025-07-1424.4224.42↑$0.00 (0.00%)24.4224.42204
2025-07-1124.4124.41↑$0.00 (0.00%)24.4124.41118
2025-07-1024.5224.50↓$0.03 (-0.10%)24.5024.52324
2025-07-0924.3924.39↑$0.00 (0.00%)24.3924.3989
2025-07-0824.4024.22↓$0.18 (-0.72%)24.2224.40436
2025-07-0724.3224.32↑$0.00 (0.00%)24.3224.32151
2025-07-0324.5124.51↑$0.00 (0.00%)24.5124.5184
2025-07-0224.3124.31↑$0.00 (0.00%)24.3124.3186
2025-07-0124.1024.16↑$0.07 (0.28%)24.1024.16302
2025-06-3024.0124.13↑$0.12 (0.49%)24.0124.132.63K
2025-06-2724.0624.00↓$0.06 (-0.26%)24.0024.06327
2025-06-2623.8023.90↑$0.10 (0.44%)23.8023.903.15K
2025-06-2523.6823.68↑$0.00 (0.00%)23.6823.682
2025-06-2423.7023.70↑$0.00 (0.00%)23.7023.7070
2025-06-2323.3923.39↑$0.00 (0.00%)23.3923.39239
2025-06-2023.3323.23↓$0.10 (-0.41%)23.2323.33421
2025-06-1823.4923.34↓$0.15 (-0.64%)23.3423.49651
2025-06-1723.4723.34↓$0.13 (-0.57%)23.3423.47775
2025-06-1623.6023.54↓$0.06 (-0.24%)23.5323.60875
2025-06-1323.3123.23↓$0.08 (-0.32%)23.2323.37789
2025-06-1223.4923.54↑$0.05 (0.19%)23.4723.54692
2025-06-1123.4323.44↑$0.01 (0.05%)23.4323.441.58K
2025-06-1023.5123.51↑$0.00 (0.01%)23.5123.51523
2025-06-0923.4923.43↓$0.06 (-0.27%)23.4323.49537
2025-06-0623.4023.41↑$0.01 (0.06%)23.4023.41294
2025-06-0523.3223.16↓$0.16 (-0.68%)23.1623.32193
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FDWM Let it go...

0 Like Report
dogefan77

$FDWM why is there no volume? Is that suspicious?

0 Like Report
SayMyName

$FDWM This was indeed a beautiful day.

0 Like Report