Fidelity Covington Trust - Fidelity Women's Leadership ETF (FDWM) Historical Stock Data
18.16 ↑0.02 (0.12%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FDWM is down -0.04% a day on average. There have been 23 days where Fidelity Covington Trust - Fidelity Women's Leadership ETF closed green and 7 days where FDWM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 18.14 | 18.16 | ↑$0.02 (0.10%) | 18.14 | 18.16 | 201 |
2023-01-26 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.14 | 18.14 | 5 |
2023-01-25 | 17.95 | 17.95 | ↑$0.00 (0.00%) | 17.95 | 17.95 | 168 |
2023-01-24 | 17.95 | 17.96 | ↑$0.01 (0.07%) | 17.95 | 17.96 | 220 |
2023-01-23 | 17.96 | 17.99 | ↑$0.03 (0.15%) | 17.96 | 17.99 | 429 |
2023-01-20 | 17.73 | 17.73 | ↑$0.00 (0.00%) | 17.73 | 17.73 | 67 |
2023-01-19 | 17.41 | 17.41 | ↑$0.00 (0.00%) | 17.41 | 17.41 | 117 |
2023-01-18 | 17.67 | 17.57 | ↓$0.10 (-0.55%) | 17.57 | 17.67 | 602 |
2023-01-17 | 17.84 | 17.81 | ↓$0.03 (-0.15%) | 17.81 | 17.84 | 798 |
2023-01-13 | 17.83 | 17.83 | ↑$0.00 (0.00%) | 17.83 | 17.83 | 138 |
2023-01-12 | 17.73 | 17.73 | ↑$0.00 (0.00%) | 17.73 | 17.73 | 14 |
2023-01-11 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.61 | 17.61 | 81 |
2023-01-10 | 17.35 | 17.35 | ↑$0.00 (0.00%) | 17.35 | 17.35 | 104 |
2023-01-09 | 17.20 | 17.20 | ↑$0.00 (0.00%) | 17.20 | 17.20 | 252 |
2023-01-06 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 17.16 | 17.16 | 20 |
2023-01-05 | 16.88 | 16.80 | ↓$0.08 (-0.50%) | 16.80 | 16.88 | 347 |
2023-01-04 | 16.99 | 16.97 | ↓$0.02 (-0.14%) | 16.97 | 16.99 | 685 |
2023-01-03 | 16.81 | 16.82 | ↑$0.01 (0.04%) | 16.81 | 16.82 | 248 |
2022-12-30 | 16.80 | 16.83 | ↑$0.03 (0.18%) | 16.80 | 16.83 | 1.01K |
2022-12-29 | 16.80 | 16.92 | ↑$0.12 (0.69%) | 16.80 | 16.94 | 104.33K |
2022-12-28 | 16.60 | 16.60 | ↑$0.00 (0.00%) | 16.60 | 16.60 | 1 |
2022-12-27 | 16.83 | 16.83 | ↑$0.00 (0.00%) | 16.83 | 16.83 | 128 |
2022-12-23 | 16.72 | 16.85 | ↑$0.13 (0.79%) | 16.72 | 16.85 | 157 |
2022-12-22 | 16.78 | 16.78 | ↑$0.00 (0.00%) | 16.78 | 16.78 | 51 |
2022-12-21 | 16.86 | 16.99 | ↑$0.13 (0.79%) | 16.86 | 16.99 | 515 |
2022-12-20 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 129 |
2022-12-19 | 16.88 | 16.71 | ↓$0.17 (-0.98%) | 16.71 | 16.88 | 269 |
2022-12-16 | 16.78 | 16.90 | ↑$0.13 (0.75%) | 16.77 | 16.90 | 5.28K |
2022-12-15 | 17.31 | 17.14 | ↓$0.17 (-0.98%) | 17.10 | 17.31 | 554 |
2022-12-14 | 17.82 | 17.58 | ↓$0.24 (-1.35%) | 17.58 | 17.82 | 684 |
Create an account or log in to view more rows.
$FDWM so tired of this pos let's fly already
$FDWM out of the way
$FDWM lets go!!
$FDWM the future is so bright .. I gotta wear shades..
$FDWM not yet time to short
$FDWM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FDWM the market is selling off
$FDWM let it ride
$FDWM cup and handle forming
$FDWM very normal lol sike