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 (%)
Sep 30, 2022 41.04 41.39 40.45 40.58 135,170 -0.51(-1.24%)
Sep 29, 2022 41.51 41.51 40.79 41.08 39,482 -0.90(-2.14%)
Sep 28, 2022 41.26 42.10 41.15 41.98 18,543 +0.83(+2.01%)
Sep 27, 2022 41.68 41.91 40.87 41.15 46,961 -0.05(-0.12%)
Sep 26, 2022 41.48 41.91 41.13 41.20 29,571 -0.51(-1.22%)
Sep 23, 2022 41.91 41.91 41.12 41.71 110,959 -0.68(-1.60%)
Sep 22, 2022 42.63 42.63 42.29 42.39 37,407 -0.42(-0.99%)
Sep 21, 2022 43.63 43.77 42.81 42.81 7,861 -0.58(-1.34%)
Sep 20, 2022 43.43 43.59 43.13 43.39 51,700 -0.44(-1.00%)
Sep 19, 2022 43.20 43.83 43.20 43.83 11,820 +0.26(+0.60%)
Sep 16, 2022 43.39 43.59 43.16 43.57 29,464 -0.29(-0.65%)
Sep 15, 2022 44.21 44.27 43.69 43.85 14,607 -0.53(-1.20%)
Sep 14, 2022 44.40 44.53 44.15 44.38 24,978 +0.05(+0.12%)
Sep 13, 2022 45.29 45.39 44.20 44.33 21,114 -1.89(-4.09%)
Sep 12, 2022 46.13 46.39 46.11 46.22 6,650 +0.37(+0.81%)
Sep 09, 2022 45.51 45.93 45.50 45.85 9,975 +0.72(+1.60%)
Sep 08, 2022 44.60 45.19 44.60 45.13 11,054 +0.35(+0.78%)
Sep 07, 2022 44.05 44.85 44.05 44.78 25,487 +0.63(+1.43%)
Sep 06, 2022 44.31 44.46 43.90 44.15 38,551 -0.09(-0.20%)
Sep 02, 2022 45.11 45.27 44.10 44.24 11,507 -0.46(-1.02%)
Sep 01, 2022 44.28 44.75 44.09 44.70 16,669 +0.09(+0.20%)
Aug 31, 2022 45.13 45.13 44.59 44.61 23,755 -0.26(-0.58%)
Aug 30, 2022 45.31 45.32 44.76 44.87 76,068 -0.62(-1.36%)
Aug 29, 2022 45.54 45.78 45.35 45.48 17,792 -0.35(-0.76%)
Aug 26, 2022 47.39 47.39 45.83 45.83 45,180 -1.60(-3.36%)
Aug 25, 2022 46.97 47.43 46.89 47.43 8,683 +0.73(+1.56%)
Aug 24, 2022 46.66 46.87 46.65 46.70 9,172 +0.04(+0.08%)
Aug 23, 2022 46.76 46.97 46.65 46.66 11,567 -0.15(-0.31%)
Aug 22, 2022 47.27 47.27 46.73 46.81 24,805 -1.01(-2.12%)
Aug 19, 2022 48.12 48.14 47.69 47.82 56,551 -0.68(-1.40%)
Aug 18, 2022 48.34 48.52 48.26 48.50 11,711 +0.21(+0.44%)
Aug 17, 2022 48.19 48.47 48.12 48.29 11,886 -0.39(-0.80%)
Aug 16, 2022 48.38 48.86 48.36 48.68 23,536 +0.13(+0.26%)
Aug 15, 2022 48.14 48.61 48.14 48.55 34,561 +0.21(+0.44%)
Aug 12, 2022 47.85 48.35 47.80 48.33 20,954 +0.71(+1.49%)
Aug 11, 2022 48.04 48.16 47.60 47.62 22,369 -0.09(-0.18%)
Aug 10, 2022 47.42 47.73 47.42 47.71 13,202 +1.03(+2.20%)
Aug 09, 2022 46.94 46.94 46.59 46.68 10,946 -0.41(-0.86%)
Aug 08, 2022 47.29 47.51 46.96 47.09 28,922 -0.05(-0.10%)
Aug 05, 2022 46.65 47.14 46.42 47.14 34,183 +0.02(+0.04%)
Aug 04, 2022 47.05 47.17 46.93 47.12 31,945 +0.10(+0.21%)
Aug 03, 2022 46.69 47.20 46.57 47.02 46,980 +0.70(+1.51%)
Aug 02, 2022 46.30 46.78 46.16 46.32 11,399 -0.34(-0.72%)
Aug 01, 2022 46.49 46.87 46.43 46.66 35,118 -0.15(-0.32%)
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%)
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.