Fidelity Quality Factor ETF (NY: FQAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.27	26.30	26.21	26.29	8,156	+0.07(+0.28%)
Jul 28, 2017	26.25	26.25	26.14	26.22	4,677	-0.11(-0.41%)
Jul 27, 2017	26.44	26.44	26.19	26.32	4,306	+0.05(+0.17%)
Jul 26, 2017	26.35	26.35	26.27	26.28	13,805	+0.04(+0.15%)
Jul 25, 2017	26.32	26.32	26.24	26.24	10,255	-0.01(-0.05%)
Jul 24, 2017	26.32	26.32	26.20	26.25	4,853	+0.01(+0.05%)
Jul 21, 2017	26.24	26.26	26.19	26.24	8,715	-0.04(-0.15%)
Jul 20, 2017	26.27	26.28	26.23	26.28	10,760	+0.04(+0.14%)
Jul 19, 2017	26.16	26.24	26.16	26.24	3,682	+0.17(+0.64%)
Jul 18, 2017	25.98	26.09	25.98	26.08	8,468	+0.02(+0.09%)
Jul 17, 2017	26.14	26.14	26.02	26.05	15,241	+0.03(+0.10%)
Jul 14, 2017	26.04	26.05	25.96	26.03	11,422	+0.09(+0.36%)
Jul 13, 2017	25.90	25.95	25.85	25.93	5,504	+0.05(+0.18%)
Jul 12, 2017	25.90	25.90	25.84	25.89	11,244	+0.17(+0.64%)
Jul 11, 2017	25.68	25.74	25.63	25.72	2,883	-0.05(-0.18%)
Jul 10, 2017	25.77	25.80	25.74	25.77	8,677	+0.00(+0.00%)
Jul 07, 2017	25.64	25.77	25.62	25.77	7,087	+0.18(+0.70%)
Jul 06, 2017	25.73	25.74	25.59	25.59	8,018	-0.25(-0.98%)
Jul 05, 2017	25.89	25.89	25.79	25.84	49,234	-0.02(-0.07%)
Jul 03, 2017	25.87	25.92	25.86	25.86	4,879	+0.05(+0.21%)
Jun 30, 2017	25.79	25.80	25.79	25.80	3,210	+0.09(+0.35%)
Jun 29, 2017	26.00	26.00	25.60	25.71	9,005	-0.25(-0.97%)
Jun 28, 2017	25.86	25.96	25.86	25.96	5,021	+0.26(+1.02%)
Jun 27, 2017	25.96	25.96	25.70	25.70	5,209	-0.27(-1.04%)
Jun 26, 2017	26.05	26.05	25.94	25.97	7,151	+0.02(+0.07%)
Jun 23, 2017	25.97	25.97	25.86	25.96	7,012	+0.11(+0.42%)
Jun 22, 2017	25.87	25.92	25.84	25.85	5,785	-0.01(-0.03%)
Jun 21, 2017	25.91	25.91	25.81	25.86	6,411	-0.01(-0.03%)
Jun 20, 2017	26.03	26.03	25.87	25.87	14,510	-0.14(-0.55%)
Jun 19, 2017	25.93	26.01	25.92	26.01	4,115	+0.23(+0.87%)
Jun 16, 2017	25.77	25.80	25.77	25.78	2,326	+0.00(+0.00%)
Jun 15, 2017	25.65	25.78	25.54	25.78	6,823	+0.01(+0.03%)
Jun 14, 2017	25.93	25.93	25.74	25.77	12,771	-0.05(-0.21%)
Jun 13, 2017	25.78	25.83	25.75	25.83	12,065	+0.21(+0.81%)
Jun 12, 2017	25.73	25.73	25.62	25.62	10,392	-0.12(-0.45%)
Jun 09, 2017	25.78	25.83	25.66	25.74	8,337	-0.01(-0.03%)
Jun 08, 2017	25.75	25.77	25.69	25.75	6,836	+0.03(+0.10%)
Jun 07, 2017	25.77	25.77	25.63	25.72	26,217	-0.01(-0.03%)
Jun 06, 2017	25.83	25.83	25.68	25.73	3,505	-0.01(-0.03%)
Jun 05, 2017	25.76	25.80	25.74	25.74	8,878	-0.03(-0.12%)
Jun 02, 2017	25.66	25.77	25.63	25.77	3,590	+0.18(+0.72%)
Jun 01, 2017	25.51	25.58	25.49	25.58	5,986	+0.16(+0.61%)
May 31, 2017	25.53	25.53	25.35	25.43	12,331	-0.04(-0.14%)
May 30, 2017	25.44	25.46	25.41	25.46	2,063	+0.01(+0.05%)
May 26, 2017	25.49	25.49	25.45	25.45	48,254	-0.04(-0.18%)
May 25, 2017	25.47	25.50	25.40	25.50	7,880	+0.11(+0.42%)
May 24, 2017	25.33	25.39	25.32	25.39	10,962	+0.10(+0.39%)
May 23, 2017	25.30	25.32	25.23	25.29	17,865	+0.03(+0.11%)
May 22, 2017	25.27	25.28	25.17	25.26	22,054	+0.14(+0.55%)
May 19, 2017	25.08	25.16	25.08	25.12	4,085	+0.11(+0.45%)
May 18, 2017	24.89	25.03	24.89	25.01	18,859	+0.13(+0.50%)
May 17, 2017	25.21	25.21	24.89	24.89	20,342	-0.39(-1.55%)
May 16, 2017	25.28	25.32	25.25	25.28	4,134	-0.02(-0.08%)
May 15, 2017	25.23	25.33	25.23	25.30	3,435	+0.13(+0.53%)
May 12, 2017	25.35	25.35	25.16	25.16	10,935	-0.07(-0.28%)
May 11, 2017	25.42	25.42	25.11	25.24	9,481	-0.08(-0.32%)
May 10, 2017	25.25	25.32	25.25	25.32	8,517	+0.05(+0.21%)
May 09, 2017	25.35	25.35	25.26	25.26	19,706	-0.04(-0.17%)
May 08, 2017	25.36	25.38	25.28	25.31	16,003	-0.04(-0.15%)
May 05, 2017	25.19	25.34	25.19	25.34	17,713	+0.12(+0.46%)
May 04, 2017	25.18	25.23	25.13	25.23	12,758	+0.02(+0.09%)
May 03, 2017	25.33	25.33	25.11	25.20	48,164	-0.00(-0.02%)
May 02, 2017	25.25	25.25	25.19	25.21	7,786	-0.01(-0.04%)
May 01, 2017	25.30	25.30	25.15	25.22	197,378	+0.04(+0.14%)
Apr 28, 2017	25.44	25.44	25.17	25.18	14,503	-0.07(-0.29%)
Apr 27, 2017	25.43	25.43	25.22	25.26	6,270	-0.03(-0.12%)
Apr 26, 2017	25.48	25.48	25.26	25.29	20,164	-0.04(-0.16%)
Apr 25, 2017	25.37	25.37	25.26	25.33	7,292	+0.13(+0.53%)
Apr 24, 2017	25.20	25.20	25.13	25.19	6,648	+0.25(+1.01%)
Apr 21, 2017	24.88	24.99	24.88	24.94	31,584	-0.04(-0.18%)
Apr 20, 2017	24.89	25.00	24.86	24.98	12,300	+0.21(+0.83%)
Apr 19, 2017	24.87	24.88	24.77	24.78	4,533	-0.06(-0.24%)
Apr 18, 2017	24.97	24.97	24.77	24.84	3,238	-0.00(-0.01%)
Apr 17, 2017	24.69	24.85	24.68	24.84	38,122	+0.18(+0.73%)
Apr 13, 2017	24.70	24.81	24.66	24.66	6,254	-0.15(-0.61%)
Apr 12, 2017	24.79	24.87	24.77	24.81	39,622	-0.09(-0.36%)
Apr 11, 2017	24.87	24.90	24.73	24.90	59,000	-0.01(-0.04%)
Apr 10, 2017	24.89	24.99	24.81	24.91	196,607	+0.04(+0.15%)
Apr 07, 2017	25.04	25.04	24.88	24.88	52,385	-0.01(-0.04%)
Apr 06, 2017	24.88	24.97	24.88	24.89	6,685	-0.02(-0.07%)
Apr 05, 2017	25.07	25.13	24.90	24.90	11,763	-0.05(-0.22%)
Apr 04, 2017	24.90	24.96	24.88	24.96	9,587	-0.02(-0.07%)
Apr 03, 2017	25.16	25.16	24.83	24.98	12,770	-0.07(-0.29%)
Mar 31, 2017	25.03	25.12	25.03	25.05	14,831	+0.00(+0.00%)
Mar 30, 2017	25.10	25.10	25.02	25.05	16,302	+0.02(+0.09%)
Mar 29, 2017	24.94	25.05	24.94	25.03	20,928	-0.01(-0.05%)
Mar 28, 2017	24.81	25.07	24.81	25.04	5,991	+0.14(+0.58%)
Mar 27, 2017	25.01	25.01	24.76	24.90	10,139	-0.04(-0.18%)
Mar 24, 2017	25.10	25.10	24.91	24.94	13,031	-0.06(-0.25%)
Mar 23, 2017	24.96	25.10	24.96	25.00	4,999	+0.01(+0.05%)
Mar 22, 2017	24.92	24.99	24.90	24.99	8,753	+0.01(+0.05%)
Mar 21, 2017	25.40	25.40	24.92	24.98	16,777	-0.25(-1.00%)
Mar 20, 2017	25.33	25.33	25.22	25.23	28,929	-0.08(-0.32%)
Mar 17, 2017	25.31	25.39	25.28	25.31	10,383	+0.04(+0.14%)
Mar 16, 2017	25.38	25.38	25.26	25.27	6,372	-0.08(-0.30%)
Mar 15, 2017	25.16	25.36	25.16	25.35	6,468	+0.20(+0.78%)
Mar 14, 2017	25.21	25.21	25.11	25.15	3,328	-0.07(-0.28%)
Mar 13, 2017	25.18	25.22	25.14	25.22	8,196	+0.08(+0.32%)
Mar 10, 2017	25.17	25.19	25.08	25.14	15,175	+0.08(+0.32%)
Mar 09, 2017	25.20	25.20	25.01	25.06	24,714	-0.02(-0.07%)
Mar 08, 2017	25.06	25.14	25.06	25.08	5,995	-0.04(-0.18%)
Mar 07, 2017	25.20	25.20	25.09	25.13	34,549	-0.07(-0.28%)
Mar 06, 2017	25.21	25.21	25.13	25.20	60,280	-0.03(-0.11%)
Mar 03, 2017	25.37	25.37	25.17	25.22	10,121	-0.03(-0.11%)
Mar 02, 2017	25.47	25.47	25.25	25.25	8,249	-0.13(-0.53%)
Mar 01, 2017	25.25	25.46	25.22	25.38	112,854	+0.33(+1.30%)
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%)