Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

61.49 -0.15 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.32 43.67 43.32 43.40 23,230 +0.17(+0.39%)
Mar 30, 2021 43.52 43.52 43.23 43.23 81,271 -0.36(-0.83%)
Mar 29, 2021 43.33 43.69 43.28 43.59 11,980 +0.07(+0.16%)
Mar 26, 2021 42.75 43.63 42.75 43.52 8,363 +0.80(+1.87%)
Mar 25, 2021 42.46 42.77 42.18 42.72 8,957 +0.15(+0.35%)
Mar 24, 2021 42.94 42.96 42.57 42.57 8,876 -0.20(-0.47%)
Mar 23, 2021 42.78 43.12 42.71 42.77 11,519 -0.20(-0.46%)
Mar 22, 2021 42.68 43.05 42.65 42.97 15,514 +0.33(+0.78%)
Mar 19, 2021 42.64 42.80 42.38 42.64 18,296 -0.03(-0.07%)
Mar 18, 2021 42.85 43.13 42.67 42.67 13,047 -0.51(-1.18%)
Mar 17, 2021 43.07 43.28 42.93 43.18 11,382 -0.04(-0.10%)
Mar 16, 2021 43.34 43.38 43.18 43.22 8,650 +0.06(+0.14%)
Mar 15, 2021 42.92 43.17 42.71 43.16 15,324 +0.41(+0.96%)
Mar 12, 2021 42.48 42.75 42.48 42.75 12,697 +0.02(+0.04%)
Mar 11, 2021 42.62 42.90 42.54 42.73 10,700 +0.44(+1.05%)
Mar 10, 2021 42.23 42.41 42.17 42.29 15,495 +0.21(+0.50%)
Mar 09, 2021 42.01 42.33 42.01 42.08 39,258 +0.52(+1.24%)
Mar 08, 2021 41.65 42.08 41.56 41.56 41,117 -0.16(-0.38%)
Mar 05, 2021 41.17 41.77 40.59 41.72 21,617 +0.96(+2.36%)
Mar 04, 2021 41.26 41.64 40.45 40.76 21,832 -0.65(-1.58%)
Mar 03, 2021 41.82 41.82 41.41 41.41 22,533 -0.62(-1.47%)
Mar 02, 2021 42.45 42.45 42.03 42.03 11,142 -0.25(-0.59%)
Mar 01, 2021 41.97 42.49 41.97 42.28 37,867 +0.84(+2.03%)
Feb 26, 2021 41.76 41.81 41.21 41.44 36,938 -0.16(-0.39%)
Feb 25, 2021 42.48 42.49 41.40 41.61 149,501 -0.94(-2.21%)
Feb 24, 2021 42.22 42.55 41.94 42.55 11,449 +0.33(+0.79%)
Feb 23, 2021 42.21 42.31 41.62 42.22 11,087 -0.01(-0.02%)
Feb 22, 2021 42.60 42.60 42.16 42.22 20,290 -0.30(-0.72%)
Feb 19, 2021 42.77 42.78 42.53 42.53 5,141 -0.10(-0.23%)
Feb 18, 2021 42.51 42.69 42.37 42.63 7,483 -0.09(-0.20%)
Feb 17, 2021 42.53 42.72 42.48 42.71 7,671 +0.02(+0.05%)
Feb 16, 2021 42.83 42.94 42.69 42.69 18,541 -0.13(-0.31%)
Feb 12, 2021 42.61 42.82 42.61 42.82 8,604 +0.13(+0.31%)
Feb 11, 2021 42.69 42.71 42.46 42.69 7,467 +0.17(+0.40%)
Feb 10, 2021 42.65 42.66 42.33 42.52 11,187 +0.01(+0.01%)
Feb 09, 2021 42.41 42.60 42.41 42.51 20,000 +0.04(+0.09%)
Feb 08, 2021 42.50 42.50 42.31 42.48 7,214 +0.17(+0.40%)
Feb 05, 2021 42.26 42.32 42.17 42.31 11,123 +0.28(+0.68%)
Feb 04, 2021 41.81 42.03 41.81 42.03 6,908 +0.48(+1.15%)
Feb 03, 2021 41.68 41.74 41.53 41.55 13,544 -0.12(-0.30%)
Feb 02, 2021 41.55 41.80 41.55 41.67 9,887 +0.50(+1.23%)
Feb 01, 2021 40.91 41.26 40.67 41.17 12,603 +0.71(+1.75%)
Jan 29, 2021 40.85 41.08 40.31 40.46 24,555 -0.84(-2.04%)
Jan 28, 2021 41.11 41.68 41.11 41.31 14,183 +0.40(+0.97%)
Jan 27, 2021 41.50 41.50 40.82 40.91 14,451 -1.03(-2.45%)
Jan 26, 2021 42.07 42.07 41.89 41.94 13,897 -0.01(-0.02%)
Jan 25, 2021 42.02 42.02 41.53 41.95 13,140 +0.11(+0.27%)
Jan 22, 2021 41.81 41.93 41.78 41.83 24,765 -0.16(-0.37%)
Jan 21, 2021 42.05 42.05 41.85 41.99 17,218 +0.02(+0.04%)
Jan 20, 2021 41.56 42.00 41.56 41.97 17,650 +0.54(+1.30%)
Jan 19, 2021 41.31 41.45 41.25 41.43 9,890 +0.35(+0.85%)
Jan 15, 2021 41.26 41.26 40.88 41.08 15,006 -0.17(-0.42%)
Jan 14, 2021 41.66 41.66 41.26 41.26 62,009 -0.19(-0.47%)
Jan 13, 2021 41.41 41.61 41.41 41.45 20,350 -0.08(-0.18%)
Jan 12, 2021 41.79 41.79 41.30 41.53 13,895 +0.08(+0.19%)
Jan 11, 2021 41.40 41.64 41.40 41.45 20,917 -0.09(-0.22%)
Jan 08, 2021 41.41 41.54 41.28 41.54 9,759 +0.18(+0.44%)
Jan 07, 2021 41.06 41.43 41.05 41.36 39,598 +0.58(+1.43%)
Jan 06, 2021 40.24 41.10 40.24 40.78 20,402 +0.20(+0.49%)
Jan 05, 2021 40.35 40.67 40.27 40.58 39,613 +0.23(+0.57%)
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.