Fidelity Quality Factor ETF (NY: FQAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	58.31	58.46	58.27	58.38	114,836	+0.25(+0.43%)
May 09, 2024	57.80	58.14	57.80	58.13	100,863	+0.33(+0.57%)
May 08, 2024	57.69	57.84	57.65	57.80	126,725	+0.01(+0.02%)
May 07, 2024	57.89	58.03	57.79	57.79	109,977	+0.00(+0.00%)
May 06, 2024	57.37	57.79	57.37	57.79	95,068	+0.57(+1.00%)
May 03, 2024	57.14	57.24	56.91	57.22	114,947	+0.89(+1.58%)
May 02, 2024	56.33	56.49	55.92	56.33	131,802	+0.39(+0.69%)
May 01, 2024	56.03	56.77	55.94	55.94	197,856	-0.26(-0.46%)
Apr 30, 2024	56.85	56.96	56.19	56.20	120,596	-0.73(-1.28%)
Apr 29, 2024	56.94	57.05	56.70	56.93	140,760	+0.09(+0.16%)
Apr 26, 2024	56.72	57.01	56.72	56.84	142,646	+0.43(+0.76%)
Apr 25, 2024	55.98	56.57	55.85	56.41	102,111	-0.31(-0.55%)
Apr 24, 2024	56.86	56.90	56.49	56.72	92,796	+0.01(+0.02%)
Apr 23, 2024	56.30	56.82	56.30	56.71	138,413	+0.70(+1.25%)
Apr 22, 2024	55.90	56.39	55.67	56.01	327,293	+0.42(+0.76%)
Apr 19, 2024	56.06	56.09	55.46	55.59	118,416	-0.51(-0.91%)
Apr 18, 2024	56.35	56.59	56.00	56.10	144,535	-0.05(-0.09%)
Apr 17, 2024	56.73	56.73	56.03	56.15	110,627	-0.29(-0.51%)
Apr 16, 2024	56.56	56.77	56.36	56.44	153,410	-0.17(-0.30%)
Apr 15, 2024	57.74	57.74	56.48	56.61	138,361	-0.70(-1.22%)
Apr 12, 2024	57.62	57.62	57.11	57.31	127,697	-0.77(-1.33%)
Apr 11, 2024	57.75	58.18	57.41	58.08	96,483	+0.52(+0.90%)
Apr 10, 2024	57.54	57.76	57.41	57.56	114,226	-0.64(-1.10%)
Apr 09, 2024	58.30	58.30	57.63	58.20	91,675	+0.09(+0.15%)
Apr 08, 2024	58.18	58.25	58.05	58.11	114,899	+0.00(+0.00%)
Apr 05, 2024	57.64	58.32	57.64	58.11	186,499	+0.62(+1.08%)
Apr 04, 2024	58.71	58.74	57.49	57.49	184,224	-0.88(-1.51%)
Apr 03, 2024	58.27	58.57	58.20	58.37	195,659	-0.00(-0.00%)
Apr 02, 2024	58.30	58.37	58.16	58.37	44,265	-0.37(-0.63%)
Apr 01, 2024	58.95	58.95	58.62	58.74	138,359	-0.20(-0.34%)
Mar 28, 2024	58.87	58.98	58.81	58.94	95,534	+0.13(+0.22%)
Mar 27, 2024	58.70	58.81	58.43	58.81	89,043	+0.45(+0.77%)
Mar 26, 2024	58.71	58.71	58.36	58.36	118,274	-0.27(-0.46%)
Mar 25, 2024	58.67	58.72	58.58	58.63	114,332	-0.17(-0.29%)
Mar 22, 2024	58.84	58.90	58.74	58.80	124,576	+0.00(+0.00%)
Mar 21, 2024	58.87	59.01	58.80	58.80	42,626	+0.25(+0.43%)
Mar 20, 2024	58.03	58.55	57.90	58.55	102,840	+0.57(+0.98%)
Mar 19, 2024	57.52	58.02	57.50	57.98	176,944	+0.36(+0.62%)
Mar 18, 2024	57.82	58.01	57.62	57.62	101,409	+0.28(+0.48%)
Mar 15, 2024	57.41	57.50	57.23	57.35	92,823	-0.42(-0.72%)
Mar 14, 2024	58.07	58.07	57.55	57.76	130,877	-0.21(-0.36%)
Mar 13, 2024	57.98	58.08	57.80	57.97	93,825	+0.12(+0.21%)
Mar 12, 2024	57.48	57.94	57.32	57.85	112,146	+0.55(+0.96%)
Mar 11, 2024	57.26	57.36	57.02	57.30	182,600	-0.03(-0.05%)
Mar 08, 2024	57.96	58.02	57.30	57.33	104,985	-0.45(-0.78%)
Mar 07, 2024	57.58	57.87	57.58	57.78	119,836	+0.38(+0.66%)
Mar 06, 2024	57.34	57.50	57.12	57.40	126,126	+0.43(+0.75%)
Mar 05, 2024	57.24	57.24	56.73	56.97	107,632	-0.40(-0.70%)
Mar 04, 2024	57.45	57.65	57.37	57.37	126,906	-0.16(-0.28%)
Mar 01, 2024	57.07	57.55	57.06	57.53	100,807	+0.54(+0.94%)
Feb 29, 2024	57.10	57.10	56.77	56.99	140,495	+0.11(+0.19%)
Feb 28, 2024	56.74	56.94	56.71	56.88	109,125	-0.02(-0.04%)
Feb 27, 2024	56.69	56.93	56.67	56.90	112,964	+0.09(+0.16%)
Feb 26, 2024	56.98	57.01	56.73	56.81	108,253	-0.10(-0.18%)
Feb 23, 2024	57.01	57.11	56.86	56.91	90,615	+0.14(+0.25%)
Feb 22, 2024	56.27	56.97	56.27	56.77	135,170	+1.17(+2.10%)
Feb 21, 2024	55.37	55.63	55.25	55.61	124,396	-0.03(-0.05%)
Feb 20, 2024	55.75	55.83	55.49	55.64	83,842	-0.39(-0.69%)
Feb 16, 2024	56.26	56.45	56.03	56.03	327,857	-0.22(-0.39%)
Feb 15, 2024	55.90	56.30	55.90	56.25	557,642	+0.40(+0.71%)
Feb 14, 2024	55.65	55.85	55.36	55.85	110,715	+0.51(+0.92%)
Feb 13, 2024	55.37	55.59	54.97	55.34	78,712	-0.72(-1.28%)
Feb 12, 2024	56.13	56.33	56.05	56.06	78,819	-0.08(-0.15%)
Feb 09, 2024	55.98	56.23	55.93	56.14	204,964	+0.24(+0.44%)
Feb 08, 2024	55.78	55.93	55.73	55.90	87,368	+0.11(+0.20%)
Feb 07, 2024	55.68	55.94	55.55	55.79	109,538	+0.43(+0.78%)
Feb 06, 2024	55.38	55.47	55.18	55.36	110,354	+0.17(+0.30%)
Feb 05, 2024	55.42	55.42	55.01	55.19	86,874	-0.36(-0.65%)
Feb 02, 2024	55.07	55.69	54.97	55.55	83,543	+0.35(+0.63%)
Feb 01, 2024	54.74	55.20	54.56	55.20	97,064	+0.61(+1.11%)
Jan 31, 2024	55.24	55.24	54.54	54.59	189,317	-0.91(-1.64%)
Jan 30, 2024	55.46	55.58	55.41	55.50	118,466	+0.00(+0.00%)
Jan 29, 2024	55.13	55.52	55.06	55.50	2,270,529	+0.44(+0.79%)
Jan 26, 2024	55.17	55.25	54.97	55.06	120,668	-0.11(-0.19%)
Jan 25, 2024	55.16	55.28	54.95	55.17	82,018	+0.17(+0.31%)
Jan 24, 2024	55.36	55.41	55.00	55.00	87,125	-0.12(-0.22%)
Jan 23, 2024	55.11	55.13	54.95	55.12	126,183	+0.11(+0.20%)
Jan 22, 2024	54.88	55.10	54.88	55.01	114,661	+0.30(+0.55%)
Jan 19, 2024	54.30	54.82	54.21	54.71	97,998	+0.58(+1.07%)
Jan 18, 2024	53.79	54.14	53.70	54.13	111,828	+0.51(+0.95%)
Jan 17, 2024	53.52	53.64	53.39	53.62	102,003	-0.22(-0.41%)
Jan 16, 2024	53.91	54.08	53.74	53.84	120,426	-0.25(-0.46%)
Jan 12, 2024	54.11	54.27	53.92	54.09	94,463	+0.11(+0.20%)
Jan 11, 2024	53.97	54.05	53.52	53.98	84,108	-0.01(-0.02%)
Jan 10, 2024	53.74	54.05	53.70	53.99	74,432	+0.34(+0.63%)
Jan 09, 2024	53.50	53.70	53.46	53.65	219,234	-0.18(-0.33%)
Jan 08, 2024	53.24	53.83	53.19	53.83	94,795	+0.60(+1.12%)
Jan 05, 2024	53.14	53.43	53.04	53.23	93,480	+0.10(+0.19%)
Jan 04, 2024	53.29	53.59	53.13	53.13	140,819	-0.24(-0.45%)
Jan 03, 2024	53.51	53.66	53.34	53.37	90,717	-0.42(-0.78%)
Jan 02, 2024	53.76	53.95	53.56	53.79	66,936	-0.40(-0.74%)
Dec 29, 2023	54.22	54.31	53.94	54.19	51,708	-0.14(-0.26%)
Dec 28, 2023	54.35	54.41	54.25	54.33	65,215	+0.06(+0.11%)
Dec 27, 2023	54.17	54.36	54.16	54.27	65,086	+0.05(+0.09%)
Dec 26, 2023	54.12	54.37	54.12	54.22	59,271	+0.18(+0.33%)
Dec 22, 2023	53.99	54.20	53.95	54.04	80,991	+0.08(+0.15%)
Dec 21, 2023	53.80	53.96	53.53	53.96	88,146	+0.46(+0.85%)
Dec 20, 2023	54.14	54.38	53.50	53.50	97,845	-0.72(-1.32%)
Dec 19, 2023	54.00	54.22	54.00	54.22	85,906	+0.36(+0.67%)
Dec 18, 2023	53.79	53.98	53.78	53.86	23,068	+0.11(+0.21%)
Dec 15, 2023	53.78	53.82	53.51	53.75	23,786	-0.06(-0.10%)
Dec 14, 2023	54.01	54.04	53.59	53.80	31,650	+0.07(+0.13%)
Dec 13, 2023	52.93	53.74	52.93	53.74	41,167	+0.84(+1.60%)
Dec 12, 2023	52.63	52.92	52.57	52.89	25,111	+0.25(+0.47%)
Dec 11, 2023	52.29	52.65	52.29	52.64	17,685	+0.24(+0.46%)
Dec 08, 2023	52.21	52.43	52.11	52.40	21,903	+0.15(+0.28%)
Dec 07, 2023	52.04	52.27	52.04	52.25	22,682	+0.41(+0.79%)
Dec 06, 2023	52.15	52.24	51.85	51.85	23,132	-0.21(-0.40%)
Dec 05, 2023	52.11	52.18	51.97	52.06	26,172	-0.11(-0.22%)
Dec 04, 2023	51.93	52.17	51.93	52.17	34,816	-0.09(-0.18%)
Dec 01, 2023	51.78	52.30	51.78	52.26	32,350	+0.35(+0.67%)
Nov 30, 2023	51.69	51.92	51.54	51.92	113,492	+0.27(+0.52%)
Nov 29, 2023	51.95	52.03	51.61	51.65	16,364	-0.06(-0.11%)
Nov 28, 2023	51.59	51.89	51.59	51.70	21,033	+0.02(+0.05%)
Nov 27, 2023	51.65	51.78	51.59	51.68	21,673	-0.09(-0.17%)
Nov 24, 2023	51.75	51.78	51.72	51.77	8,742	-0.01(-0.01%)
Nov 22, 2023	51.80	51.90	51.63	51.78	46,851	+0.19(+0.37%)
Nov 21, 2023	51.57	51.62	51.48	51.58	35,242	-0.08(-0.16%)
Nov 20, 2023	51.20	51.76	51.20	51.67	20,777	+0.39(+0.76%)
Nov 17, 2023	51.28	51.35	51.13	51.28	37,612	+0.00(+0.00%)
Nov 16, 2023	51.24	51.37	51.09	51.28	23,329	-0.05(-0.10%)
Nov 15, 2023	51.29	51.49	51.22	51.33	38,774	+0.17(+0.33%)
Nov 14, 2023	50.97	51.38	50.97	51.16	74,681	+0.85(+1.70%)
Nov 13, 2023	50.24	50.40	50.08	50.31	22,858	-0.09(-0.18%)
Nov 10, 2023	49.82	50.40	49.69	50.40	119,780	+0.79(+1.60%)
Nov 09, 2023	50.09	50.09	49.60	49.60	31,189	-0.50(-0.99%)
Nov 08, 2023	50.08	50.08	49.79	50.10	45,298	+0.07(+0.14%)
Nov 07, 2023	49.69	50.03	49.67	50.03	72,893	+0.19(+0.38%)
Nov 06, 2023	49.69	49.84	49.54	49.84	45,364	+0.17(+0.34%)
Nov 03, 2023	49.41	49.79	49.41	49.67	37,139	+0.43(+0.87%)
Nov 02, 2023	48.68	49.24	48.68	49.24	9,770	+1.04(+2.17%)
Nov 01, 2023	47.85	48.26	47.81	48.20	30,574	+0.37(+0.77%)
Oct 31, 2023	47.60	47.83	47.43	47.83	53,484	+0.21(+0.43%)
Oct 30, 2023	47.54	47.66	47.31	47.62	52,492	+0.58(+1.23%)
Oct 27, 2023	47.57	47.57	46.93	47.05	22,274	-0.53(-1.10%)
Oct 26, 2023	47.97	47.97	47.52	47.57	27,617	-0.51(-1.06%)
Oct 25, 2023	48.50	48.50	48.05	48.08	27,497	-0.62(-1.27%)
Oct 24, 2023	48.54	48.86	48.45	48.70	34,242	+0.38(+0.78%)
Oct 23, 2023	48.36	48.74	48.18	48.32	14,753	-0.25(-0.51%)
Oct 20, 2023	49.01	49.04	48.55	48.56	53,335	-0.55(-1.11%)
Oct 19, 2023	49.80	49.80	49.00	49.11	10,441	-0.58(-1.16%)
Oct 18, 2023	50.10	50.10	49.63	49.69	14,024	-0.55(-1.09%)
Oct 17, 2023	49.94	50.44	49.94	50.24	22,429	+0.13(+0.26%)
Oct 16, 2023	49.90	50.24	49.90	50.11	15,794	+0.45(+0.91%)
Oct 13, 2023	50.10	50.17	49.65	49.66	6,947	-0.24(-0.49%)
Oct 12, 2023	50.16	50.28	49.67	49.90	19,352	-0.26(-0.51%)
Oct 11, 2023	50.05	50.16	49.85	50.16	8,872	+0.28(+0.56%)
Oct 10, 2023	49.74	50.19	49.74	49.87	18,606	+0.21(+0.43%)
Oct 09, 2023	49.14	49.74	49.14	49.66	18,727	+0.35(+0.71%)
Oct 06, 2023	48.43	49.44	48.40	49.31	10,872	+0.59(+1.22%)
Oct 05, 2023	48.70	48.81	48.42	48.72	13,158	-0.01(-0.02%)
Oct 04, 2023	48.54	48.81	48.27	48.73	21,454	+0.34(+0.70%)
Oct 03, 2023	48.63	48.79	48.16	48.39	32,552	-0.51(-1.04%)
Oct 02, 2023	48.89	49.06	48.62	48.90	33,180	-0.10(-0.21%)
Sep 29, 2023	49.49	49.49	48.88	49.00	177,345	-0.14(-0.28%)
Sep 28, 2023	48.79	49.34	48.79	49.13	12,254	+0.30(+0.62%)
Sep 27, 2023	48.95	49.02	48.50	48.83	25,768	-0.01(-0.01%)
Sep 26, 2023	49.21	49.22	48.78	48.84	21,134	-0.65(-1.32%)
Sep 25, 2023	49.16	49.49	49.39	49.49	13,912	+0.16(+0.32%)
Sep 22, 2023	49.50	49.69	49.32	49.33	19,985	-0.08(-0.16%)
Sep 21, 2023	49.83	49.97	49.41	49.41	9,125	-0.84(-1.66%)
Sep 20, 2023	50.69	50.76	50.21	50.25	13,581	-0.28(-0.55%)
Sep 19, 2023	50.54	50.57	50.29	50.52	21,306	-0.08(-0.15%)
Sep 18, 2023	50.48	50.72	50.48	50.60	10,094	+0.07(+0.15%)
Sep 15, 2023	51.01	51.05	50.52	50.53	6,533	-0.61(-1.20%)
Sep 14, 2023	50.98	51.18	50.84	51.14	10,575	+0.45(+0.88%)
Sep 13, 2023	50.73	50.82	50.60	50.70	16,827	-0.03(-0.06%)
Sep 12, 2023	50.90	50.96	50.64	50.73	11,684	-0.26(-0.50%)
Sep 11, 2023	51.02	51.06	50.85	50.98	6,296	+0.28(+0.56%)
Sep 08, 2023	50.69	50.88	50.65	50.70	5,905	+0.05(+0.09%)
Sep 07, 2023	50.40	50.73	50.40	50.65	8,891	-0.06(-0.13%)
Sep 06, 2023	50.92	50.92	50.62	50.72	9,136	-0.36(-0.70%)
Sep 05, 2023	51.04	51.22	51.04	51.07	20,500	-0.15(-0.29%)
Sep 01, 2023	51.50	51.50	51.08	51.22	17,878	+0.02(+0.04%)
Aug 31, 2023	51.33	51.37	51.20	51.20	41,477	+0.00(+0.00%)
Aug 30, 2023	51.00	51.28	51.00	51.20	48,821	+0.22(+0.44%)
Aug 29, 2023	50.51	51.02	50.51	50.98	9,422	+0.72(+1.42%)
Aug 28, 2023	50.20	50.32	50.13	50.26	5,664	+0.29(+0.59%)
Aug 25, 2023	49.80	50.04	49.54	49.97	6,419	+0.36(+0.73%)
Aug 24, 2023	50.32	50.41	49.60	49.60	8,960	-0.52(-1.03%)
Aug 23, 2023	49.86	50.22	49.86	50.12	15,358	+0.42(+0.85%)
Aug 22, 2023	49.82	49.83	49.67	49.70	14,425	+0.01(+0.02%)
Aug 21, 2023	49.59	49.77	49.35	49.69	17,251	+0.22(+0.45%)
Aug 18, 2023	49.18	49.57	49.18	49.47	8,202	-0.07(-0.14%)
Aug 17, 2023	49.98	49.98	49.48	49.54	16,541	-0.23(-0.47%)
Aug 16, 2023	49.98	50.27	49.74	49.77	223,613	-0.48(-0.96%)
Aug 15, 2023	50.68	50.68	50.13	50.25	14,687	-0.48(-0.95%)
Aug 14, 2023	50.45	50.73	50.40	50.73	17,056	+0.26(+0.51%)
Aug 11, 2023	50.37	50.57	50.27	50.48	10,865	-0.07(-0.14%)
Aug 10, 2023	50.80	51.15	50.50	50.55	10,725	-0.02(-0.03%)
Aug 09, 2023	50.89	50.89	50.51	50.56	12,925	-0.27(-0.52%)
Aug 08, 2023	50.78	50.83	50.45	50.83	15,404	-0.20(-0.40%)
Aug 07, 2023	50.80	51.03	50.80	51.03	5,928	+0.41(+0.80%)
Aug 04, 2023	51.12	51.30	50.62	50.63	20,486	-0.45(-0.87%)
Aug 03, 2023	50.84	51.18	50.82	51.07	27,402	-0.00(-0.01%)
Aug 02, 2023	51.28	51.32	50.96	51.08	13,234	-0.55(-1.07%)