Skip to main content
Fidelity Women's Leadership ETF (FDWM)
26.89
-0.08 (-0.31%)
Inactive · Last trade price on Nov 13, 2025

FDWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202526.8826.8926.8826.8926.89-0.31%317
Nov 12, 202527.0027.0026.9726.9726.970.23%26,608
Nov 11, 202526.8526.9426.8526.9126.910.29%1,480
Nov 10, 202526.6126.8326.6126.8326.831.66%1,842
Nov 7, 202526.2326.3926.0926.3926.390.11%7,459
Nov 6, 202526.3426.4526.3326.3626.36-0.86%1,377
Nov 5, 202526.5926.5926.5926.5926.590.29%442
Nov 4, 202526.6526.6526.5026.5226.51-0.92%972
Nov 3, 202526.8826.8826.7026.7626.760.21%877
Oct 31, 202526.7126.7126.7126.7126.710.83%70
Oct 30, 202526.6326.6826.4926.4926.49-0.83%990
Oct 29, 202526.7126.8226.6626.7126.710.06%888
Oct 28, 202526.6926.6926.6926.6926.69-0.04%145
Oct 27, 202526.6126.7026.6126.7026.701.11%366
Oct 24, 202526.4126.4126.4126.4126.410.87%189
Oct 23, 202526.2226.2226.1826.1826.180.88%268
Oct 22, 202525.9025.9625.8225.9625.96-0.89%313
Oct 21, 202526.1526.1926.1526.1926.190.14%481
Oct 20, 202525.9426.1925.9426.1526.151.08%510
Oct 17, 202525.6025.8725.6025.8725.870.45%1,116
Oct 16, 202525.8325.8325.6925.7525.75-0.40%684
Oct 15, 202525.8625.8625.8625.8625.860.30%28
Oct 14, 202525.6425.7825.6425.7825.780.03%217
Oct 13, 202525.7825.8125.7725.7725.771.27%8,809
Oct 10, 202525.6525.6525.4525.4525.45-2.54%16,368
Oct 9, 202526.1126.1126.1126.1126.11-0.40%38
Oct 8, 202526.2426.2426.2126.2226.220.72%911
Oct 7, 202526.0326.0326.0326.0326.03-0.39%118
Oct 6, 202526.2826.2826.1326.1326.130.16%1,282
Oct 3, 202526.0926.0926.0926.0926.090.26%45
Oct 2, 202526.0226.0226.0226.0226.02-56
Oct 1, 202526.0226.0226.0226.0226.020.81%150
Sep 30, 202525.8125.8125.8125.8125.810.56%94
Sep 29, 202525.7425.7425.6425.6725.670.43%541
Sep 26, 202525.5625.5625.5625.5625.560.58%74
Sep 25, 202525.4125.4125.4125.4125.41-0.53%48
Sep 24, 202525.5525.5525.5525.5525.55-0.39%14
Sep 23, 202525.6525.6525.6525.6525.65-0.66%184
Sep 22, 202525.8225.8225.8225.8225.820.33%114
Sep 19, 202525.7325.7325.7325.7325.730.15%151
Sep 18, 202525.6925.6925.6925.6925.660.88%52
Sep 17, 202525.4725.4725.4725.4725.44-0.16%49
Sep 16, 202525.5125.5125.5125.5125.48-0.23%39
Sep 15, 202525.5725.5725.5725.5725.540.33%105
Sep 12, 202525.4925.4925.4925.4925.46-0.45%271
Sep 11, 202525.6025.6025.6025.6025.570.93%11
Sep 10, 202525.3625.3625.3625.3625.33-0.22%73
Sep 9, 202525.4225.4225.4225.4225.390.32%52
Sep 8, 202525.3425.3425.3425.3425.310.26%77
Sep 5, 202525.1825.2725.1825.2725.24-0.57%276
Sep 4, 202525.4225.4225.4225.4225.381.16%10
Sep 3, 202525.1225.1225.1225.1225.090.47%18
Sep 2, 202525.0125.0125.0125.0124.98-0.53%166
Aug 29, 202525.1425.1425.1425.1425.11-0.91%249
Aug 28, 202525.3725.3725.3725.3725.340.18%48
Aug 27, 202525.3325.3325.3325.3325.300.30%9
Aug 26, 202525.1525.2525.1525.2525.220.38%644
Aug 25, 202525.1525.1525.1525.1525.12-0.68%95
Aug 22, 202525.3325.3325.3325.3325.291.52%48
Aug 21, 202524.9524.9524.9524.9524.92-0.45%116
Aug 20, 202525.0625.0625.0625.0625.03-0.39%219
Aug 19, 202525.1625.1625.1625.1625.13-0.64%42
Aug 18, 202525.2925.3225.2925.3225.290.28%234
Aug 15, 202525.2525.2525.2525.2525.22-0.24%82
Aug 14, 202525.3125.3125.3125.3125.28-0.40%167
Aug 13, 202525.4225.4225.4225.4225.380.79%131
Aug 12, 202525.2225.2225.2225.2225.191.40%95
Aug 11, 202524.8724.8724.8724.8724.84-0.27%75
Aug 8, 202524.9424.9424.9424.9424.910.89%74
Aug 7, 202524.7224.7224.7224.7224.69-0.03%54
Aug 6, 202524.7324.7324.7324.7324.700.62%67
Aug 5, 202524.6324.6324.5724.5724.54-0.37%666
Aug 4, 202524.6724.6724.6724.6724.641.34%34
Aug 1, 202524.5624.5624.3324.3424.31-1.56%433
Jul 31, 202524.7224.7224.7224.7224.69-0.56%31
Jul 30, 202524.8624.8624.8624.8624.830.17%136
Jul 29, 202524.8224.8224.8224.8224.79-0.40%88
Jul 28, 202524.9224.9224.9224.9224.89-0.13%616
Jul 25, 202524.9924.9924.9524.9524.920.43%277
Jul 24, 202524.8524.8524.8524.8524.810.12%73
Jul 23, 202524.6624.8124.6624.8124.780.82%365
Jul 22, 202524.4524.6124.4524.6124.580.64%529
Jul 21, 202524.6024.6124.4624.4624.43-0.26%789
Jul 18, 202524.5324.5324.5124.5224.490.03%384
Jul 17, 202524.5024.5124.5024.5124.480.74%552
Jul 16, 202524.3324.3324.3324.3324.300.16%34
Jul 15, 202524.4224.4224.2924.2924.26-0.52%1,150
Jul 14, 202524.4224.4224.4224.4224.390.02%204
Jul 11, 202524.4224.4224.4224.4224.39-0.34%118
Jul 10, 202524.5224.5224.5024.5024.470.43%324
Jul 9, 202524.3924.3924.3924.3924.360.69%89
Jul 8, 202524.4024.4024.2324.2324.20-0.40%436
Jul 7, 202524.3224.3224.3224.3224.29-0.77%151
Jul 3, 202524.5124.5124.5124.5124.480.82%84
Jul 2, 202524.3124.3124.3124.3124.280.62%86
Jul 1, 202524.1024.1624.1024.1624.130.14%302
Jun 30, 202524.0124.1324.0124.1324.100.55%2,625
Jun 27, 202524.0624.0624.0024.0023.970.38%327
Jun 26, 202523.8023.9123.8023.9123.880.97%3,151
Jun 25, 202523.6823.6823.6823.6823.65-0.08%2