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 |
Create an account or log in to view more rows.
$FDWM Exciting times ahead people.
$FDWM wow you bulls are losers
$FDWM we just getting started
$FDWM here to raid
$FDWM hold and buy… go green go!!!
$FDWM Let it go...
$FDWM Bears go home!
$FDWM why is there no volume? Is that suspicious?
$FDWM This was indeed a beautiful day.
$FDWM bears haha