Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

63.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.64 52.64 51.72 51.77 42,623 -1.03(-1.95%)
Nov 29, 2021 52.73 52.96 52.45 52.80 15,768 +0.67(+1.28%)
Nov 26, 2021 52.42 52.59 51.97 52.13 12,751 -1.08(-2.02%)
Nov 24, 2021 53.11 53.20 52.85 53.20 6,833 +0.15(+0.27%)
Nov 23, 2021 53.13 53.13 52.59 53.06 29,258 +0.07(+0.14%)
Nov 22, 2021 53.67 53.71 52.98 52.98 11,861 -0.22(-0.41%)
Nov 19, 2021 53.33 53.47 53.20 53.20 10,231 -0.03(-0.05%)
Nov 18, 2021 53.24 53.30 53.23 53.23 11,859 +0.19(+0.37%)
Nov 17, 2021 53.35 53.35 53.00 53.04 17,919 -0.22(-0.41%)
Nov 16, 2021 53.17 53.45 53.07 53.26 12,149 +0.42(+0.80%)
Nov 15, 2021 53.22 53.22 52.83 52.83 12,075 -0.01(-0.02%)
Nov 12, 2021 52.64 52.91 52.53 52.85 14,703 +0.41(+0.79%)
Nov 11, 2021 52.55 52.55 52.41 52.43 32,156 +0.08(+0.15%)
Nov 10, 2021 52.60 52.35 15,044 -0.40(-0.75%)
Nov 09, 2021 52.86 52.87 52.64 52.75 25,116 +0.00(+0.00%)
Nov 08, 2021 52.99 52.99 52.64 52.75 15,629 +0.01(+0.02%)
Nov 05, 2021 52.79 52.98 52.62 52.74 15,648 +0.24(+0.46%)
Nov 04, 2021 52.33 52.50 52.32 52.50 20,100 +0.40(+0.76%)
Nov 03, 2021 51.85 52.10 51.69 52.10 8,419 +0.25(+0.49%)
Nov 02, 2021 51.66 51.89 51.66 51.85 10,865 +0.29(+0.56%)
Nov 01, 2021 51.83 51.56 51.42 51.56 16,390 +0.00(+0.00%)
Oct 29, 2021 51.25 51.58 51.25 51.56 16,658 +0.22(+0.43%)
Oct 28, 2021 51.12 51.33 51.12 51.33 6,112 +0.33(+0.65%)
Oct 27, 2021 51.40 51.37 51.00 51.00 7,728 -0.34(-0.67%)
Oct 26, 2021 51.47 51.34 12,766 +0.12(+0.23%)
Oct 25, 2021 51.31 51.37 51.09 51.23 18,472 +0.04(+0.08%)
Oct 22, 2021 51.19 51.29 51.00 51.19 14,559 +0.14(+0.27%)
Oct 21, 2021 50.88 51.06 50.81 51.05 95,564 +0.25(+0.50%)
Oct 20, 2021 50.71 50.86 50.71 50.80 11,682 +0.19(+0.38%)
Oct 19, 2021 50.51 50.64 50.40 50.61 10,762 +0.38(+0.75%)
Oct 18, 2021 49.88 50.29 49.77 50.23 13,432 +0.15(+0.29%)
Oct 15, 2021 50.04 50.15 50.00 50.08 32,039 +0.27(+0.55%)
Oct 14, 2021 49.60 49.83 49.58 49.81 16,571 +0.90(+1.84%)
Oct 13, 2021 48.82 48.98 48.62 48.91 10,815 +0.22(+0.45%)
Oct 12, 2021 48.92 48.94 48.61 48.69 12,718 -0.10(-0.19%)
Oct 11, 2021 48.96 49.31 48.78 48.78 11,232 -0.27(-0.56%)
Oct 08, 2021 49.30 49.30 48.98 49.06 33,917 -0.11(-0.22%)
Oct 07, 2021 49.25 49.50 49.16 49.16 15,979 +0.45(+0.93%)
Oct 06, 2021 48.12 48.73 47.97 48.71 16,685 +0.16(+0.33%)
Oct 05, 2021 48.24 48.77 48.20 48.55 49,002 +0.54(+1.12%)
Oct 04, 2021 48.53 48.53 47.79 48.02 31,654 -0.67(-1.38%)
Oct 01, 2021 48.43 48.84 47.90 48.69 42,312 +0.45(+0.93%)
Sep 30, 2021 48.92 48.95 48.25 48.24 56,072 -0.54(-1.11%)
Sep 29, 2021 48.95 49.07 48.78 48.78 104,291 +0.06(+0.12%)
Sep 28, 2021 49.45 49.45 48.66 48.72 19,923 -1.06(-2.13%)
Sep 27, 2021 49.89 49.98 49.72 49.78 6,837 -0.26(-0.52%)
Sep 24, 2021 49.77 50.08 49.77 50.04 8,063 -0.01(-0.01%)
Sep 23, 2021 49.78 50.22 49.78 50.05 13,530 +0.52(+1.04%)
Sep 22, 2021 49.38 49.72 49.27 49.53 14,199 +0.43(+0.88%)
Sep 21, 2021 49.44 49.54 49.01 49.10 14,681 -0.01(-0.02%)
Sep 20, 2021 49.09 49.36 48.57 49.11 44,135 -0.74(-1.48%)
Sep 17, 2021 50.28 50.28 49.85 49.85 15,230 -0.49(-0.97%)
Sep 16, 2021 50.41 50.45 50.08 50.34 6,034 -0.04(-0.08%)
Sep 15, 2021 50.01 50.45 50.01 50.38 9,416 +0.44(+0.88%)
Sep 14, 2021 50.23 50.23 49.88 49.94 17,865 -0.20(-0.39%)
Sep 13, 2021 50.39 50.52 49.91 50.14 8,733 +0.01(+0.02%)
Sep 10, 2021 50.74 50.74 50.10 50.13 16,414 -0.23(-0.46%)
Sep 09, 2021 50.62 50.73 50.33 50.36 25,933 -0.21(-0.42%)
Sep 08, 2021 50.70 50.70 50.33 50.58 14,105 -0.01(-0.02%)
Sep 07, 2021 50.95 50.95 50.56 50.58 994,628 -0.30(-0.60%)
Sep 03, 2021 50.88 50.97 50.78 50.89 8,043 -0.01(-0.01%)
Sep 02, 2021 50.84 50.93 50.77 50.89 26,340 +0.15(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.