Fidelity Quality Factor ETF (NY: FQAL )

51.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 51.85 51.85 51.41 51.41 14,768 -0.70(-1.34%)
Sep 16, 2021 52.18 52.22 51.84 52.11 5,830 -0.04(-0.08%)
Sep 15, 2021 51.77 52.22 51.77 52.15 9,097 +0.45(+0.88%)
Sep 14, 2021 51.99 51.99 51.63 51.70 17,259 -0.20(-0.39%)
Sep 13, 2021 52.16 52.29 51.67 51.90 8,437 +0.01(+0.02%)
Sep 10, 2021 52.52 52.52 51.87 51.89 15,857 -0.24(-0.46%)
Sep 09, 2021 52.40 52.51 52.10 52.13 25,053 -0.22(-0.42%)
Sep 08, 2021 52.48 52.48 52.10 52.35 13,627 -0.01(-0.02%)
Sep 07, 2021 52.74 52.74 52.34 52.36 960,874 -0.31(-0.60%)
Sep 03, 2021 52.67 52.76 52.56 52.67 7,771 -0.01(-0.01%)
Sep 02, 2021 52.63 52.72 52.55 52.68 25,447 +0.15(+0.29%)
Sep 01, 2021 52.55 52.67 52.53 52.53 27,064 -0.01(-0.02%)
Aug 31, 2021 52.61 52.63 52.47 52.54 16,122 -0.19(-0.37%)
Aug 30, 2021 52.56 52.80 52.56 52.73 9,334 +0.29(+0.55%)
Aug 27, 2021 52.15 52.52 52.15 52.44 14,362 +0.38(+0.74%)
Aug 26, 2021 52.29 52.32 52.02 52.06 56,257 -0.23(-0.43%)
Aug 25, 2021 52.28 52.34 52.18 52.29 11,983 +0.15(+0.28%)
Aug 24, 2021 52.35 52.35 52.14 52.14 13,875 -0.08(-0.15%)
Aug 23, 2021 51.99 52.32 51.99 52.22 18,618 +0.32(+0.61%)
Aug 20, 2021 51.55 51.92 51.55 51.90 14,662 +0.46(+0.89%)
Aug 19, 2021 51.00 51.52 51.00 51.44 48,161 +0.15(+0.29%)
Aug 18, 2021 51.90 51.96 51.28 51.29 31,044 -0.60(-1.16%)
Aug 17, 2021 52.02 52.02 51.59 51.89 30,804 -0.31(-0.59%)
Aug 16, 2021 51.95 52.20 51.81 52.20 17,679 +0.25(+0.49%)
Aug 13, 2021 51.89 51.96 51.80 51.94 7,250 +0.12(+0.24%)
Aug 12, 2021 51.66 51.82 51.53 51.82 18,986 +0.20(+0.40%)
Aug 11, 2021 51.71 51.71 51.53 51.62 5,437 +0.12(+0.22%)
Aug 10, 2021 51.45 51.63 51.45 51.50 14,730 +0.08(+0.16%)
Aug 09, 2021 51.60 51.60 51.42 51.42 7,648 -0.19(-0.36%)
Aug 06, 2021 51.78 51.78 51.55 51.61 6,625 -0.03(-0.06%)
Aug 05, 2021 51.56 51.64 51.47 51.64 51,632 +0.27(+0.53%)
Aug 04, 2021 51.41 51.49 51.30 51.37 9,054 -0.10(-0.19%)
Aug 03, 2021 51.11 51.53 51.00 51.47 44,400 +0.36(+0.70%)
Aug 02, 2021 51.72 51.72 51.11 51.11 35,178 -0.08(-0.16%)
Jul 30, 2021 51.28 51.37 51.16 51.19 43,276 -0.25(-0.49%)
Jul 29, 2021 51.42 51.51 51.36 51.44 46,357 +0.27(+0.53%)
Jul 28, 2021 51.40 51.40 51.05 51.17 17,526 -0.03(-0.05%)
Jul 27, 2021 51.23 51.24 50.87 51.20 36,115 -0.13(-0.26%)
Jul 26, 2021 51.31 51.34 51.12 51.33 54,632 +0.02(+0.04%)
Jul 23, 2021 51.12 51.35 50.87 51.31 33,066 +0.61(+1.20%)
Jul 22, 2021 50.45 50.74 50.25 50.70 36,317 +0.25(+0.50%)
Jul 21, 2021 50.25 50.45 50.25 50.45 38,160 +0.33(+0.66%)
Jul 20, 2021 49.90 50.25 49.88 50.12 34,265 +0.68(+1.38%)
Jul 19, 2021 49.87 49.87 49.18 49.44 47,753 -0.77(-1.53%)
Jul 16, 2021 50.41 50.51 50.16 50.21 30,023 -0.21(-0.42%)
Jul 15, 2021 50.56 50.56 50.27 50.42 22,407 -0.06(-0.12%)
Jul 14, 2021 50.62 50.62 50.37 50.48 15,646 +0.11(+0.22%)
Jul 13, 2021 50.31 50.56 50.31 50.37 21,224 -0.08(-0.16%)
Jul 12, 2021 50.35 50.45 50.33 50.45 29,053 +0.09(+0.18%)
Jul 09, 2021 50.18 50.38 50.17 50.36 38,166 +0.54(+1.08%)
Jul 08, 2021 49.70 49.96 49.57 49.82 47,532 -0.46(-0.92%)
Jul 07, 2021 50.12 50.32 50.01 50.28 9,603 +0.24(+0.47%)
Jul 06, 2021 50.15 50.15 49.75 50.05 25,994 -0.10(-0.20%)
Jul 02, 2021 49.91 50.17 49.83 50.15 32,760 +0.47(+0.95%)
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.