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.

DateOpenCloseChangeLowHighVolume
2023-01-2718.1418.16↑$0.02 (0.10%)18.1418.16201
2023-01-2618.1418.14↑$0.00 (0.00%)18.1418.145
2023-01-2517.9517.95↑$0.00 (0.00%)17.9517.95168
2023-01-2417.9517.96↑$0.01 (0.07%)17.9517.96220
2023-01-2317.9617.99↑$0.03 (0.15%)17.9617.99429
2023-01-2017.7317.73↑$0.00 (0.00%)17.7317.7367
2023-01-1917.4117.41↑$0.00 (0.00%)17.4117.41117
2023-01-1817.6717.57↓$0.10 (-0.55%)17.5717.67602
2023-01-1717.8417.81↓$0.03 (-0.15%)17.8117.84798
2023-01-1317.8317.83↑$0.00 (0.00%)17.8317.83138
2023-01-1217.7317.73↑$0.00 (0.00%)17.7317.7314
2023-01-1117.6117.61↑$0.00 (0.00%)17.6117.6181
2023-01-1017.3517.35↑$0.00 (0.00%)17.3517.35104
2023-01-0917.2017.20↑$0.00 (0.00%)17.2017.20252
2023-01-0617.1617.16↑$0.00 (0.00%)17.1617.1620
2023-01-0516.8816.80↓$0.08 (-0.50%)16.8016.88347
2023-01-0416.9916.97↓$0.02 (-0.14%)16.9716.99685
2023-01-0316.8116.82↑$0.01 (0.04%)16.8116.82248
2022-12-3016.8016.83↑$0.03 (0.18%)16.8016.831.01K
2022-12-2916.8016.92↑$0.12 (0.69%)16.8016.94104.33K
2022-12-2816.6016.60↑$0.00 (0.00%)16.6016.601
2022-12-2716.8316.83↑$0.00 (0.00%)16.8316.83128
2022-12-2316.7216.85↑$0.13 (0.79%)16.7216.85157
2022-12-2216.7816.78↑$0.00 (0.00%)16.7816.7851
2022-12-2116.8616.99↑$0.13 (0.79%)16.8616.99515
2022-12-2016.7516.75↑$0.00 (0.00%)16.7516.75129
2022-12-1916.8816.71↓$0.17 (-0.98%)16.7116.88269
2022-12-1616.7816.90↑$0.13 (0.75%)16.7716.905.28K
2022-12-1517.3117.14↓$0.17 (-0.98%)17.1017.31554
2022-12-1417.8217.58↓$0.24 (-1.35%)17.5817.82684
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FDWM out of the way

0 Like Report
iburnmoney

$FDWM the future is so bright .. I gotta wear shades..

0 Like Report
easymoneyFAM

$FDWM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
a

$FDWM let it ride

0 Like Report