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 (%)
Apr 30, 2021 45.65 45.79 45.65 45.67 5,436 -0.29(-0.63%)
Apr 29, 2021 46.04 46.04 45.69 45.96 14,940 +0.23(+0.50%)
Apr 28, 2021 45.81 45.90 45.73 45.73 12,957 -0.09(-0.21%)
Apr 27, 2021 45.75 45.87 45.69 45.82 19,458 +0.06(+0.14%)
Apr 26, 2021 46.14 46.14 45.75 45.76 28,364 -0.05(-0.10%)
Apr 23, 2021 45.37 45.93 45.37 45.81 15,264 +0.45(+1.00%)
Apr 22, 2021 45.70 45.73 45.21 45.36 29,239 -0.31(-0.69%)
Apr 21, 2021 45.36 45.71 45.35 45.67 11,247 +0.32(+0.71%)
Apr 20, 2021 45.56 45.56 45.18 45.35 50,368 -0.22(-0.48%)
Apr 19, 2021 45.66 45.68 45.51 45.57 27,680 -0.24(-0.52%)
Apr 16, 2021 45.66 45.85 45.64 45.81 44,747 +0.31(+0.67%)
Apr 15, 2021 45.28 45.54 45.20 45.50 41,060 +0.59(+1.32%)
Apr 14, 2021 45.14 45.16 44.91 44.91 13,084 -0.18(-0.40%)
Apr 13, 2021 45.01 45.14 44.97 45.09 12,028 +0.14(+0.30%)
Apr 12, 2021 44.92 44.95 44.84 44.95 7,070 +0.03(+0.07%)
Apr 09, 2021 44.69 44.92 44.60 44.92 8,363 +0.36(+0.81%)
Apr 08, 2021 44.44 44.61 44.44 44.56 8,792 +0.19(+0.43%)
Apr 07, 2021 44.31 44.45 44.31 44.37 10,386 -0.06(-0.13%)
Apr 06, 2021 44.45 44.54 44.38 44.43 13,165 +0.02(+0.04%)
Apr 05, 2021 44.07 44.52 44.07 44.41 22,117 +0.54(+1.22%)
Apr 01, 2021 43.55 43.87 43.55 43.87 27,287 +0.48(+1.10%)
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%)
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.