Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

61.41 -0.11 (-0.18%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.89 30.22 29.89 30.22 13,852 +0.32(+1.07%)
Nov 29, 2018 29.82 30.01 29.76 29.90 12,742 +0.05(+0.18%)
Nov 28, 2018 29.44 29.85 29.38 29.84 26,385 +0.55(+1.88%)
Nov 27, 2018 29.08 29.29 29.08 29.29 12,630 +0.07(+0.23%)
Nov 26, 2018 29.18 29.25 29.00 29.22 37,128 +0.32(+1.10%)
Nov 23, 2018 28.90 29.00 28.90 28.91 4,580 -0.09(-0.32%)
Nov 21, 2018 29.00 29.00 29.00 0 +0.00(+0.01%)
Nov 20, 2018 29.20 29.23 28.89 29.00 27,063 -0.52(-1.75%)
Nov 19, 2018 30.01 30.01 29.40 29.51 17,513 -0.47(-1.56%)
Nov 16, 2018 29.98 30.05 29.89 29.98 8,071 +0.08(+0.28%)
Nov 15, 2018 29.53 29.91 29.39 29.90 6,678 +0.09(+0.31%)
Nov 14, 2018 30.00 30.03 29.52 29.81 9,556 +0.02(+0.06%)
Nov 13, 2018 29.94 30.07 29.78 29.79 11,039 -0.05(-0.17%)
Nov 12, 2018 30.27 30.27 29.82 29.84 41,259 -0.58(-1.91%)
Nov 09, 2018 30.37 30.46 30.19 30.42 31,085 -0.01(-0.02%)
Nov 08, 2018 30.59 30.59 30.43 30.43 34,803 -0.20(-0.67%)
Nov 07, 2018 30.26 30.63 30.24 30.63 28,555 +0.65(+2.16%)
Nov 06, 2018 29.97 30.01 29.89 29.98 9,401 +0.18(+0.60%)
Nov 05, 2018 29.70 29.89 29.70 29.81 12,413 +0.13(+0.44%)
Nov 02, 2018 30.08 30.08 29.47 29.68 60,534 -0.20(-0.65%)
Nov 01, 2018 29.79 29.89 29.68 29.87 21,917 +0.19(+0.66%)
Oct 31, 2018 29.76 29.91 29.66 29.68 21,547 +0.34(+1.15%)
Oct 30, 2018 28.99 29.34 28.92 29.34 8,660 +0.46(+1.58%)
Oct 29, 2018 29.39 29.54 28.60 28.88 23,311 -0.13(-0.44%)
Oct 26, 2018 29.10 29.39 28.77 29.01 27,485 -0.50(-1.71%)
Oct 25, 2018 29.25 29.66 29.18 29.51 25,599 +0.51(+1.77%)
Oct 24, 2018 29.81 29.86 29.00 29.00 25,232 -0.85(-2.86%)
Oct 23, 2018 29.71 29.93 29.44 29.85 21,033 -0.28(-0.92%)
Oct 22, 2018 30.30 30.30 30.05 30.13 16,089 -0.09(-0.29%)
Oct 19, 2018 30.39 30.49 30.22 30.22 16,469 -0.03(-0.09%)
Oct 18, 2018 30.48 30.52 30.11 30.25 19,371 -0.37(-1.20%)
Oct 17, 2018 30.59 30.66 30.44 30.61 7,972 +0.03(+0.09%)
Oct 16, 2018 30.21 30.61 30.21 30.59 14,282 +0.51(+1.71%)
Oct 15, 2018 30.20 30.27 30.07 30.07 14,480 -0.15(-0.49%)
Oct 12, 2018 30.25 30.26 29.82 30.22 14,724 +0.31(+1.04%)
Oct 11, 2018 30.29 30.45 29.66 29.91 39,625 -0.51(-1.69%)
Oct 10, 2018 31.41 31.41 30.42 30.42 433,343 -1.00(-3.18%)
Oct 09, 2018 31.42 31.57 31.38 31.42 15,178 -0.02(-0.06%)
Oct 08, 2018 31.39 31.49 31.22 31.44 20,822 -0.04(-0.12%)
Oct 05, 2018 31.70 31.70 31.29 31.47 30,212 -0.10(-0.32%)
Oct 04, 2018 31.90 31.90 31.41 31.58 40,494 -0.33(-1.05%)
Oct 03, 2018 31.96 32.03 31.87 31.91 85,213 +0.07(+0.23%)
Oct 02, 2018 31.92 31.93 31.83 31.84 27,790 -0.03(-0.10%)
Oct 01, 2018 31.96 31.96 31.81 31.87 101,619 +0.13(+0.40%)
Sep 28, 2018 31.71 31.81 31.71 31.74 22,032 -0.03(-0.09%)
Sep 27, 2018 31.80 31.91 31.75 31.77 12,411 +0.09(+0.27%)
Sep 26, 2018 31.85 31.92 31.68 31.68 11,240 -0.11(-0.34%)
Sep 25, 2018 31.90 31.90 31.79 31.79 17,948 -0.03(-0.10%)
Sep 24, 2018 31.93 31.93 31.77 31.82 32,517 -0.16(-0.49%)
Sep 21, 2018 32.13 32.13 31.98 31.98 11,343 +0.03(+0.09%)
Sep 20, 2018 31.90 31.97 31.85 31.95 15,345 +0.24(+0.75%)
Sep 19, 2018 31.71 31.82 31.67 31.71 9,523 -0.07(-0.22%)
Sep 18, 2018 31.69 31.82 31.64 31.78 18,464 +0.22(+0.71%)
Sep 17, 2018 31.81 31.84 31.56 31.56 18,568 -0.22(-0.70%)
Sep 14, 2018 31.82 31.82 31.68 31.78 31,074 +0.08(+0.24%)
Sep 13, 2018 31.62 31.71 31.62 31.70 8,708 +0.16(+0.49%)
Sep 12, 2018 31.60 31.60 31.47 31.55 23,651 -0.03(-0.08%)
Sep 11, 2018 31.45 31.60 31.44 31.57 44,864 +0.08(+0.25%)
Sep 10, 2018 31.45 31.56 31.45 31.50 15,088 +0.12(+0.39%)
Sep 07, 2018 31.35 31.47 31.32 31.37 411,305 -0.12(-0.37%)
Sep 06, 2018 31.46 31.49 31.37 31.49 12,246 -0.06(-0.19%)
Sep 05, 2018 31.61 31.61 31.46 31.55 6,022 -0.09(-0.29%)
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.