Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

61.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.32 46.87 46.30 46.81 32,089 +0.51(+1.09%)
Jul 28, 2022 45.77 46.32 45.45 46.30 20,335 +0.61(+1.34%)
Jul 27, 2022 44.99 45.80 44.99 45.69 21,461 +0.99(+2.22%)
Jul 26, 2022 45.01 45.01 44.64 44.70 17,210 -0.44(-0.97%)
Jul 25, 2022 45.17 45.17 44.84 45.13 26,515 +0.09(+0.19%)
Jul 22, 2022 45.62 45.62 44.89 45.05 36,379 -0.51(-1.11%)
Jul 21, 2022 45.09 45.55 45.05 45.55 227,286 +0.30(+0.67%)
Jul 20, 2022 44.92 45.42 44.88 45.25 18,235 +0.28(+0.63%)
Jul 19, 2022 44.25 45.04 44.25 44.97 18,220 +1.14(+2.60%)
Jul 18, 2022 44.54 44.54 43.70 43.83 22,317 -0.34(-0.77%)
Jul 15, 2022 43.95 44.17 43.89 44.17 19,482 +0.75(+1.73%)
Jul 14, 2022 43.02 43.48 42.67 43.42 31,958 -0.14(-0.31%)
Jul 13, 2022 43.16 43.82 42.96 43.56 36,883 -0.18(-0.40%)
Jul 12, 2022 44.32 44.32 43.51 43.73 15,930 -0.32(-0.73%)
Jul 11, 2022 44.15 44.36 44.02 44.05 58,239 -0.43(-0.96%)
Jul 08, 2022 44.31 44.65 44.24 44.48 58,905 -0.06(-0.13%)
Jul 07, 2022 43.96 44.55 43.96 44.54 97,151 +0.69(+1.58%)
Jul 06, 2022 43.56 44.05 43.42 43.85 51,580 +0.27(+0.63%)
Jul 05, 2022 42.97 43.58 42.66 43.58 92,499 +0.10(+0.22%)
Jul 01, 2022 43.03 43.51 42.83 43.48 16,687 +0.45(+1.04%)
Jun 30, 2022 42.95 43.41 42.56 43.03 149,915 -0.34(-0.79%)
Jun 29, 2022 43.41 43.57 43.14 43.37 35,858 -0.09(-0.20%)
Jun 28, 2022 44.59 44.62 43.40 43.46 29,836 -0.78(-1.76%)
Jun 27, 2022 44.69 44.69 44.13 44.24 47,072 -0.14(-0.31%)
Jun 24, 2022 43.46 44.37 43.46 44.37 23,016 +1.24(+2.86%)
Jun 23, 2022 42.80 43.21 42.65 43.14 37,005 +0.54(+1.28%)
Jun 22, 2022 42.12 43.07 42.12 42.59 32,896 -0.04(-0.09%)
Jun 21, 2022 42.18 42.78 42.18 42.63 37,593 +0.95(+2.29%)
Jun 17, 2022 41.67 42.03 41.35 41.68 76,966 +0.03(+0.07%)
Jun 16, 2022 42.02 42.15 41.43 41.65 68,365 -1.41(-3.26%)
Jun 15, 2022 42.85 43.36 42.33 43.06 41,374 +0.58(+1.37%)
Jun 14, 2022 42.86 42.91 42.23 42.47 32,903 -0.22(-0.52%)
Jun 13, 2022 43.28 43.38 42.51 42.70 204,830 -1.62(-3.65%)
Jun 10, 2022 44.89 44.89 44.32 44.32 44,467 -1.30(-2.85%)
Jun 09, 2022 46.62 46.63 45.61 45.61 17,813 -1.02(-2.18%)
Jun 08, 2022 47.10 47.18 46.61 46.63 31,025 -0.56(-1.19%)
Jun 07, 2022 46.25 47.25 46.25 47.19 14,628 +0.48(+1.04%)
Jun 06, 2022 46.98 47.18 46.61 46.71 103,394 +0.05(+0.10%)
Jun 03, 2022 46.81 46.88 46.52 46.66 28,404 -0.57(-1.21%)
Jun 02, 2022 46.31 47.28 46.23 47.23 59,113 +0.85(+1.84%)
Jun 01, 2022 46.93 47.03 46.15 46.38 88,282 -0.47(-0.99%)
May 31, 2022 46.98 47.14 46.52 46.84 64,122 -0.32(-0.68%)
May 27, 2022 46.56 47.22 46.55 47.16 81,143 +1.04(+2.25%)
May 26, 2022 45.47 46.24 45.47 46.13 41,245 +0.93(+2.06%)
May 25, 2022 44.88 45.50 44.78 45.20 56,157 +0.43(+0.95%)
May 24, 2022 44.66 44.94 44.05 44.77 38,375 -0.27(-0.60%)
May 23, 2022 44.67 45.14 44.64 45.04 37,061 +0.73(+1.64%)
May 20, 2022 44.54 44.69 43.30 44.32 124,213 +0.14(+0.31%)
May 19, 2022 44.08 44.62 43.91 44.18 63,201 -0.29(-0.65%)
May 18, 2022 45.83 45.83 44.41 44.47 60,558 -1.87(-4.04%)
May 17, 2022 46.29 46.35 45.82 46.34 51,754 +0.78(+1.72%)
May 16, 2022 45.53 45.89 45.25 45.56 18,631 -0.07(-0.15%)
May 13, 2022 45.13 45.78 45.11 45.62 93,849 +0.96(+2.15%)
May 12, 2022 44.36 44.77 43.80 44.66 26,833 +0.16(+0.37%)
May 11, 2022 44.95 45.58 44.43 44.50 80,958 -0.67(-1.48%)
May 10, 2022 45.84 45.86 44.80 45.17 121,811 +0.00(+0.00%)
May 09, 2022 45.76 45.87 45.00 45.17 39,003 -1.29(-2.77%)
May 06, 2022 46.49 46.75 45.96 46.46 26,663 -0.51(-1.09%)
May 05, 2022 48.13 48.13 46.33 46.97 59,100 -1.79(-3.68%)
May 04, 2022 47.33 48.76 46.83 48.76 65,670 +1.62(+3.43%)
May 03, 2022 46.83 47.37 46.83 47.14 38,503 +0.32(+0.68%)
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.