Fidelity Covington Trust - Fidelity Women's Leadership ETF (FDWM) Historical Stock Data
23.51 ↑0.21 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDWM is up 0.01% a day on average. There have been 25 days where Fidelity Covington Trust - Fidelity Women's Leadership ETF closed green and 5 days where FDWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 23.51 | 23.51 | ↑$0.00 (0.00%) | 23.51 | 23.51 | 155 |
| 2024-12-23 | 23.20 | 23.30 | ↑$0.10 (0.43%) | 23.20 | 23.30 | 398 |
| 2024-12-20 | 23.25 | 23.21 | ↓$0.04 (-0.15%) | 23.21 | 23.25 | 304 |
| 2024-12-19 | 22.97 | 22.97 | ↑$0.00 (0.00%) | 22.97 | 22.97 | 38 |
| 2024-12-18 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 82 |
| 2024-12-17 | 23.75 | 23.72 | ↓$0.03 (-0.12%) | 23.72 | 23.75 | 397 |
| 2024-12-16 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 167 |
| 2024-12-13 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 151 |
| 2024-12-12 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.90 | 23.90 | 153 |
| 2024-12-11 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 2 |
| 2024-12-10 | 23.92 | 23.92 | ↑$0.00 (0.00%) | 23.92 | 23.92 | 68 |
| 2024-12-09 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.04 | 24.04 | 177 |
| 2024-12-06 | 24.12 | 24.12 | ↑$0.00 (0.00%) | 24.12 | 24.12 | 137 |
| 2024-12-05 | 24.10 | 24.07 | ↓$0.03 (-0.12%) | 24.07 | 24.10 | 309 |
| 2024-12-04 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.24 | 24.24 | 81 |
| 2024-12-03 | 23.98 | 24.02 | ↑$0.04 (0.16%) | 23.98 | 24.02 | 430 |
| 2024-12-02 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 160 |
| 2024-11-29 | 23.99 | 23.99 | ↑$0.00 (0.00%) | 23.99 | 23.99 | 56 |
| 2024-11-27 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.89 | 23.89 | 22 |
| 2024-11-26 | 23.90 | 23.97 | ↑$0.07 (0.31%) | 23.90 | 23.97 | 490 |
| 2024-11-25 | 23.92 | 23.92 | ↑$0.00 (0.00%) | 23.92 | 23.92 | 15 |
| 2024-11-22 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.72 | 23.72 | 79 |
| 2024-11-21 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.57 | 23.57 | 103 |
| 2024-11-20 | 23.34 | 23.34 | ↑$0.00 (0.00%) | 23.34 | 23.34 | 115 |
| 2024-11-19 | 23.03 | 23.20 | ↑$0.17 (0.75%) | 23.03 | 23.23 | 525 |
| 2024-11-18 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 119 |
| 2024-11-15 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.11 | 23.11 | 31 |
| 2024-11-14 | 23.48 | 23.39 | ↓$0.09 (-0.37%) | 23.39 | 23.48 | 115 |
| 2024-11-13 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.59 | 23.59 | 131 |
| 2024-11-12 | 23.76 | 23.64 | ↓$0.12 (-0.51%) | 23.64 | 23.76 | 194 |
Create an account or log in to view more rows.
$FDWM one of the poorest performed stocks for a big name.
$FDWM rubbish
$FDWM Reinvest your dividends
$FDWM fuck all u greedy bulls
$FDWM not good
$FDWM headed back to all time highs shortly
$FDWM Call or puts monday?
$FDWM lmfao
lfg babies
$FDWM lets see if it can hold the line
$FDWM rip and dip today bulls