Fidelity Quality Factor ETF (NY: FQAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	25.24	25.24	25.02	25.06	35,929	-0.06(-0.23%)
Feb 27, 2017	25.13	25.13	25.03	25.12	32,929	+0.12(+0.46%)
Feb 24, 2017	25.02	25.02	24.96	25.00	4,187	-0.05(-0.20%)
Feb 23, 2017	25.10	25.10	24.93	25.05	6,998	+0.07(+0.27%)
Feb 22, 2017	25.00	25.00	24.94	24.98	12,685	-0.02(-0.07%)
Feb 21, 2017	24.96	25.08	24.94	25.00	19,543	+0.13(+0.54%)
Feb 17, 2017		24.87	24.87	24.87	0	+0.04(+0.14%)
Feb 16, 2017	24.91	24.91	24.75	24.83	77,684	+0.03(+0.11%)
Feb 15, 2017	24.79	24.80	24.67	24.80	125,768	+0.13(+0.51%)
Feb 14, 2017	24.59	24.68	24.54	24.68	12,175	+0.07(+0.29%)
Feb 13, 2017	24.63	24.63	24.58	24.61	19,692	+0.11(+0.44%)
Feb 10, 2017	24.48	24.50	24.44	24.50	4,961	+0.08(+0.33%)
Feb 09, 2017	24.42	24.43	24.31	24.42	110,433	+0.15(+0.63%)
Feb 08, 2017	24.36	24.36	24.21	24.27	23,121	+0.02(+0.09%)
Feb 07, 2017	24.38	24.38	24.24	24.24	23,425	+0.02(+0.09%)
Feb 06, 2017	24.38	24.38	24.20	24.22	14,610	-0.04(-0.15%)
Feb 03, 2017	24.14	24.27	24.14	24.26	13,723	+0.21(+0.85%)
Feb 02, 2017	24.04	24.05	24.00	24.05	3,158	+0.07(+0.30%)
Feb 01, 2017	24.11	24.11	23.93	23.98	35,740	-0.03(-0.11%)
Jan 31, 2017	24.00	24.01	23.92	24.01	5,302	+0.04(+0.16%)
Jan 30, 2017	24.11	24.11	23.92	23.97	5,961	-0.19(-0.78%)
Jan 27, 2017	24.16	24.17	24.13	24.16	23,077	-0.07(-0.27%)
Jan 26, 2017	24.22	24.22	24.17	24.22	12,172	+0.04(+0.16%)
Jan 25, 2017	24.14	24.20	24.12	24.18	7,284	+0.17(+0.70%)
Jan 24, 2017	23.88	24.04	23.88	24.02	21,262	+0.17(+0.73%)
Jan 23, 2017	23.93	23.93	23.83	23.84	5,936	-0.06(-0.25%)
Jan 20, 2017	23.90	23.92	23.85	23.90	7,041	+0.13(+0.53%)
Jan 19, 2017	23.91	23.91	23.75	23.78	2,226	-0.06(-0.24%)
Jan 18, 2017	23.92	23.92	23.82	23.83	8,604	+0.03(+0.11%)
Jan 17, 2017	23.86	23.86	23.77	23.81	15,431	-0.05(-0.22%)
Jan 13, 2017		23.86	23.86	23.86	0	+0.04(+0.17%)
Jan 12, 2017	23.87	23.87	23.66	23.82	5,670	-0.04(-0.15%)
Jan 11, 2017	23.84	23.86	23.77	23.86	9,345	+0.01(+0.04%)
Jan 10, 2017	23.90	23.95	23.82	23.85	79,236	-0.01(-0.04%)
Jan 09, 2017	23.95	23.95	23.84	23.86	17,184	-0.09(-0.37%)
Jan 06, 2017	23.93	23.95	23.82	23.95	4,306	+0.15(+0.64%)
Jan 05, 2017	23.83	23.84	23.74	23.79	23,213	-0.03(-0.11%)
Jan 04, 2017	23.74	23.86	23.74	23.82	35,271	+0.19(+0.79%)
Jan 03, 2017	23.85	23.85	23.56	23.63	9,197	+0.14(+0.61%)
Dec 30, 2016		23.49	23.49	23.49	0	-0.08(-0.36%)
Dec 29, 2016	23.66	23.66	23.54	23.57	13,142	-0.01(-0.02%)
Dec 28, 2016	23.88	23.88	23.56	23.58	23,017	-0.21(-0.86%)
Dec 27, 2016	23.75	23.81	23.75	23.78	11,777	+0.10(+0.41%)
Dec 23, 2016		23.69	23.69	23.69	0	+0.05(+0.23%)
Dec 22, 2016	23.80	23.80	23.61	23.63	8,420	-0.07(-0.30%)
Dec 21, 2016	23.93	23.93	23.70	23.70	13,808	-0.09(-0.38%)
Dec 20, 2016	23.78	23.92	23.73	23.79	24,999	+0.12(+0.49%)
Dec 19, 2016	23.83	23.83	23.68	23.68	23,321	+0.01(+0.04%)
Dec 16, 2016	23.81	23.81	23.63	23.67	23,334	-0.03(-0.11%)
Dec 15, 2016	23.60	23.76	23.60	23.69	2,941	+0.00(+0.02%)
Dec 14, 2016	23.87	23.87	23.54	23.69	12,527	-0.08(-0.36%)
Dec 13, 2016	23.72	23.81	23.72	23.77	8,718	+0.18(+0.76%)
Dec 12, 2016	23.65	23.67	23.56	23.59	6,810	-0.01(-0.04%)
Dec 09, 2016	23.69	23.69	23.52	23.60	13,050	+0.12(+0.53%)
Dec 08, 2016	23.51	23.52	23.39	23.48	10,464	+0.07(+0.30%)
Dec 07, 2016	23.14	23.42	23.11	23.41	9,056	+0.25(+1.08%)
Dec 06, 2016	23.06	23.16	23.06	23.16	12,374	+0.11(+0.46%)
Dec 05, 2016	23.18	23.18	23.03	23.05	3,964	+0.10(+0.43%)
Dec 02, 2016	23.05	23.05	22.91	22.95	19,306	+0.05(+0.20%)
Dec 01, 2016	23.22	23.22	22.89	22.91	21,807	-0.20(-0.85%)
Nov 30, 2016	23.15	23.19	23.09	23.11	8,214	-0.08(-0.35%)
Nov 29, 2016	23.17	23.24	23.12	23.19	11,338	+0.02(+0.08%)
Nov 28, 2016	23.30	23.30	23.13	23.17	8,341	-0.02(-0.08%)
Nov 25, 2016	23.19	23.19	23.17	23.19	9,339	+0.09(+0.40%)
Nov 23, 2016		23.09	23.09	23.09	0	+0.00(+0.01%)
Nov 22, 2016	23.09	23.11	23.04	23.09	19,389	+0.07(+0.29%)
Nov 21, 2016	23.10	23.10	22.96	23.03	12,956	+0.13(+0.58%)
Nov 18, 2016	23.07	23.07	22.86	22.89	7,346	-0.03(-0.12%)
Nov 17, 2016	22.87	22.93	22.86	22.92	5,441	+0.11(+0.47%)
Nov 16, 2016	22.84	22.84	22.76	22.81	25,556	+0.01(+0.06%)
Nov 15, 2016	22.74	22.81	22.73	22.80	15,012	+0.12(+0.53%)
Nov 14, 2016	22.86	22.86	22.57	22.68	105,219	+0.03(+0.12%)
Nov 11, 2016	22.68	22.68	22.58	22.65	40,506	-0.04(-0.16%)
Nov 10, 2016	22.65	22.84	22.56	22.69	28,776	-0.07(-0.31%)
Nov 09, 2016	22.26	22.79	22.26	22.76	10,027	+0.26(+1.17%)
Nov 08, 2016	22.36	22.55	22.35	22.50	13,570	+0.19(+0.83%)
Nov 07, 2016	22.23	22.36	22.22	22.31	10,110	+0.37(+1.69%)
Nov 04, 2016	21.97	22.05	21.93	21.94	47,821	+0.05(+0.22%)
Nov 03, 2016	22.01	22.01	21.89	21.89	9,556	-0.13(-0.61%)
Nov 02, 2016	22.30	22.30	22.02	22.02	183,440	-0.17(-0.77%)
Nov 01, 2016	22.28	22.28	22.13	22.20	10,315	-0.16(-0.73%)
Oct 31, 2016	22.46	22.46	22.35	22.36	33,777	+0.05(+0.24%)
Oct 28, 2016	22.36	22.44	22.26	22.30	8,357	-0.03(-0.12%)
Oct 27, 2016	22.46	22.46	22.30	22.33	60,725	-0.10(-0.44%)
Oct 26, 2016	22.37	22.44	22.34	22.43	19,042	-0.00(-0.02%)
Oct 25, 2016	22.61	22.61	22.43	22.43	11,068	-0.04(-0.18%)
Oct 24, 2016	22.61	22.61	22.46	22.47	5,022	+0.08(+0.34%)
Oct 21, 2016	22.36	22.41	22.34	22.40	8,413	-0.01(-0.06%)
Oct 20, 2016	22.56	22.56	22.38	22.41	14,759	-0.09(-0.39%)
Oct 19, 2016	22.46	22.50	22.44	22.50	1,636	+0.06(+0.25%)
Oct 18, 2016	22.30	22.44	22.30	22.44	1,783	+0.16(+0.70%)
Oct 17, 2016	22.33	22.33	22.29	22.29	3,170	-0.06(-0.25%)
Oct 14, 2016	22.52	22.52	22.34	22.34	1,141	-0.05(-0.22%)
Oct 13, 2016	22.37	22.39	22.21	22.39	12,562	-0.04(-0.16%)
Oct 12, 2016	22.43	22.43	22.34	22.43	9,311	+0.08(+0.36%)
Oct 11, 2016	22.70	22.70	22.34	22.35	9,851	-0.27(-1.18%)
Oct 10, 2016	22.63	22.69	22.62	22.62	11,976	+0.09(+0.40%)
Oct 07, 2016	22.70	22.70	22.41	22.53	19,407	-0.07(-0.32%)
Oct 06, 2016	22.62	22.62	22.52	22.60	6,302	+0.02(+0.08%)
Oct 05, 2016	22.62	22.62	22.56	22.58	6,634	+0.07(+0.32%)
Oct 04, 2016	22.83	22.83	22.50	22.51	7,605	-0.14(-0.63%)
Oct 03, 2016	22.88	22.88	22.58	22.65	10,561	-0.09(-0.39%)
Sep 30, 2016	22.70	22.78	22.68	22.74	5,322	+0.13(+0.59%)
Sep 29, 2016	22.94	22.94	22.55	22.61	15,303	-0.16(-0.72%)
Sep 28, 2016	22.89	22.89	22.65	22.77	1,435	+0.06(+0.27%)
Sep 27, 2016	22.66	22.74	22.62	22.71	25,207	+0.02(+0.10%)
Sep 26, 2016	22.86	22.86	22.64	22.69	9,683	-0.15(-0.65%)
Sep 23, 2016	22.89	22.89	22.82	22.84	14,516	-0.08(-0.36%)
Sep 22, 2016	23.03	23.03	22.86	22.92	12,272	+0.17(+0.74%)
Sep 21, 2016	22.62	22.75	22.49	22.75	11,775	+0.22(+0.99%)
Sep 20, 2016	22.71	22.71	22.52	22.53	8,293	+0.04(+0.16%)
Sep 19, 2016	22.54	22.59	22.46	22.49	9,404	+0.05(+0.22%)
Sep 16, 2016	22.42	22.44	22.37	22.44	5,832	-0.08(-0.37%)