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