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.

Date	Open	Close	Change	Low	High	Volume
2025-07-18	24.53	24.52	↓$0.01 (-0.04%)	24.51	24.53	384
2025-07-17	24.50	24.51	↑$0.01 (0.05%)	24.50	24.51	552
2025-07-16	24.33	24.33	↑$0.00 (0.00%)	24.33	24.33	34
2025-07-15	24.42	24.29	↓$0.13 (-0.52%)	24.29	24.42	1.15K
2025-07-14	24.42	24.42	↑$0.00 (0.00%)	24.42	24.42	204
2025-07-11	24.41	24.41	↑$0.00 (0.00%)	24.41	24.41	118
2025-07-10	24.52	24.50	↓$0.03 (-0.10%)	24.50	24.52	324
2025-07-09	24.39	24.39	↑$0.00 (0.00%)	24.39	24.39	89
2025-07-08	24.40	24.22	↓$0.18 (-0.72%)	24.22	24.40	436
2025-07-07	24.32	24.32	↑$0.00 (0.00%)	24.32	24.32	151
2025-07-03	24.51	24.51	↑$0.00 (0.00%)	24.51	24.51	84
2025-07-02	24.31	24.31	↑$0.00 (0.00%)	24.31	24.31	86
2025-07-01	24.10	24.16	↑$0.07 (0.28%)	24.10	24.16	302
2025-06-30	24.01	24.13	↑$0.12 (0.49%)	24.01	24.13	2.63K
2025-06-27	24.06	24.00	↓$0.06 (-0.26%)	24.00	24.06	327
2025-06-26	23.80	23.90	↑$0.10 (0.44%)	23.80	23.90	3.15K
2025-06-25	23.68	23.68	↑$0.00 (0.00%)	23.68	23.68	2
2025-06-24	23.70	23.70	↑$0.00 (0.00%)	23.70	23.70	70
2025-06-23	23.39	23.39	↑$0.00 (0.00%)	23.39	23.39	239
2025-06-20	23.33	23.23	↓$0.10 (-0.41%)	23.23	23.33	421
2025-06-18	23.49	23.34	↓$0.15 (-0.64%)	23.34	23.49	651
2025-06-17	23.47	23.34	↓$0.13 (-0.57%)	23.34	23.47	775
2025-06-16	23.60	23.54	↓$0.06 (-0.24%)	23.53	23.60	875
2025-06-13	23.31	23.23	↓$0.08 (-0.32%)	23.23	23.37	789
2025-06-12	23.49	23.54	↑$0.05 (0.19%)	23.47	23.54	692
2025-06-11	23.43	23.44	↑$0.01 (0.05%)	23.43	23.44	1.58K
2025-06-10	23.51	23.51	↑$0.00 (0.01%)	23.51	23.51	523
2025-06-09	23.49	23.43	↓$0.06 (-0.27%)	23.43	23.49	537
2025-06-06	23.40	23.41	↑$0.01 (0.06%)	23.40	23.41	294
2025-06-05	23.32	23.16	↓$0.16 (-0.68%)	23.16	23.32	193