Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

58.88 +0.07 (+0.12%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.35 49.43 49.23 49.26 44,972 -0.24(-0.49%)
Jul 29, 2021 49.48 49.57 49.42 49.50 48,174 +0.26(+0.53%)
Jul 28, 2021 49.46 49.46 49.12 49.24 18,213 -0.02(-0.05%)
Jul 27, 2021 49.30 49.31 48.95 49.27 37,531 -0.13(-0.26%)
Jul 26, 2021 49.37 49.40 49.19 49.39 56,774 +0.02(+0.04%)
Jul 23, 2021 49.19 49.41 48.95 49.37 34,362 +0.59(+1.20%)
Jul 22, 2021 48.55 48.82 48.35 48.79 37,740 +0.24(+0.50%)
Jul 21, 2021 48.35 48.55 48.35 48.55 39,656 +0.32(+0.66%)
Jul 20, 2021 48.02 48.35 48.00 48.23 35,608 +0.65(+1.38%)
Jul 19, 2021 47.99 48.32 47.32 47.57 49,625 -0.74(-1.53%)
Jul 16, 2021 48.51 48.60 48.26 48.32 31,200 -0.20(-0.42%)
Jul 15, 2021 48.65 48.65 48.37 48.52 23,285 -0.06(-0.12%)
Jul 14, 2021 48.71 48.71 48.47 48.58 16,259 +0.11(+0.22%)
Jul 13, 2021 48.41 48.65 48.41 48.47 22,056 -0.08(-0.16%)
Jul 12, 2021 48.45 48.55 48.44 48.55 30,192 +0.09(+0.18%)
Jul 09, 2021 48.29 48.48 48.28 48.46 39,662 +0.52(+1.08%)
Jul 08, 2021 47.83 48.08 47.70 47.94 49,395 -0.45(-0.92%)
Jul 07, 2021 48.23 48.42 48.12 48.39 9,979 +0.23(+0.47%)
Jul 06, 2021 48.26 48.26 47.87 48.16 27,013 -0.10(-0.20%)
Jul 02, 2021 48.03 48.28 47.95 48.26 34,044 +0.45(+0.95%)
Jul 01, 2021 47.67 47.84 47.65 47.80 63,499 +0.27(+0.57%)
Jun 30, 2021 47.51 47.55 47.48 47.54 13,162 +0.02(+0.04%)
Jun 29, 2021 47.47 47.55 47.47 47.52 11,477 +0.05(+0.10%)
Jun 28, 2021 47.42 47.47 47.31 47.47 12,345 +0.13(+0.28%)
Jun 25, 2021 47.10 47.33 47.10 47.33 18,543 +0.31(+0.65%)
Jun 24, 2021 47.00 47.05 46.92 47.03 27,787 +0.26(+0.55%)
Jun 23, 2021 47.01 47.01 46.77 46.77 12,345 -0.15(-0.32%)
Jun 22, 2021 46.62 46.96 46.62 46.92 6,889 +0.27(+0.58%)
Jun 21, 2021 46.20 46.66 46.13 46.65 16,970 +0.61(+1.32%)
Jun 18, 2021 46.16 46.27 46.04 46.04 19,830 -0.54(-1.17%)
Jun 17, 2021 46.50 46.66 46.32 46.58 9,073 +0.01(+0.03%)
Jun 16, 2021 46.84 46.88 46.46 46.57 7,626 -0.22(-0.46%)
Jun 15, 2021 46.81 46.85 46.77 46.78 17,422 -0.09(-0.18%)
Jun 14, 2021 47.02 47.02 46.70 46.87 7,648 +0.08(+0.18%)
Jun 11, 2021 46.78 46.79 46.65 46.79 9,469 +0.10(+0.21%)
Jun 10, 2021 46.50 46.70 46.38 46.69 42,364 +0.34(+0.72%)
Jun 09, 2021 46.56 46.56 46.35 46.35 19,848 -0.10(-0.21%)
Jun 08, 2021 46.49 46.49 46.29 46.45 32,620 +0.03(+0.06%)
Jun 07, 2021 46.47 46.47 46.29 46.42 37,336 -0.01(-0.02%)
Jun 04, 2021 46.27 46.46 46.23 46.43 16,956 +0.40(+0.88%)
Jun 03, 2021 45.87 46.08 45.71 46.03 28,527 -0.04(-0.08%)
Jun 02, 2021 45.99 46.18 45.99 46.06 35,494 +0.16(+0.36%)
Jun 01, 2021 46.30 46.30 45.88 45.90 18,190 -0.19(-0.41%)
May 28, 2021 46.22 46.25 46.09 46.09 38,718 +0.02(+0.05%)
May 27, 2021 46.08 46.14 45.99 46.06 52,590 +0.11(+0.23%)
May 26, 2021 45.99 46.05 45.93 45.96 3,951 +0.02(+0.04%)
May 25, 2021 46.16 46.16 45.92 45.94 9,842 -0.15(-0.32%)
May 24, 2021 46.02 46.19 46.00 46.09 8,223 +0.35(+0.76%)
May 21, 2021 46.02 46.06 45.68 45.74 27,475 -0.06(-0.13%)
May 20, 2021 45.39 45.89 45.35 45.80 14,825 +0.58(+1.29%)
May 19, 2021 45.00 45.21 44.75 45.21 10,094 -0.17(-0.38%)
May 18, 2021 45.81 45.81 45.38 45.38 8,071 -0.42(-0.92%)
May 17, 2021 46.08 46.08 45.64 45.81 18,896 -0.17(-0.38%)
May 14, 2021 45.70 46.02 45.67 45.98 12,195 +0.65(+1.44%)
May 13, 2021 45.09 45.51 45.03 45.33 16,499 +0.59(+1.33%)
May 12, 2021 45.47 45.47 44.73 44.73 27,891 -1.01(-2.20%)
May 11, 2021 45.58 45.74 45.34 45.74 30,295 -0.30(-0.65%)
May 10, 2021 46.36 46.52 46.04 46.04 15,414 -0.35(-0.74%)
May 07, 2021 46.19 46.45 46.19 46.38 7,574 +0.27(+0.58%)
May 06, 2021 45.98 46.11 45.66 46.11 18,465 +0.28(+0.60%)
May 05, 2021 46.04 46.09 45.83 45.84 9,788 -0.06(-0.12%)
May 04, 2021 45.90 45.90 45.53 45.89 14,934 -0.12(-0.27%)
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.