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 (%)
Sep 29, 2023 49.35 49.35 48.74 48.86 177,863 -0.14(-0.28%)
Sep 28, 2023 48.64 49.20 48.64 48.99 12,290 +0.30(+0.62%)
Sep 27, 2023 48.81 48.88 48.36 48.69 25,844 -0.01(-0.01%)
Sep 26, 2023 49.07 49.07 48.64 48.69 21,196 -0.65(-1.32%)
Sep 25, 2023 49.02 49.34 49.25 49.34 13,953 +0.16(+0.32%)
Sep 22, 2023 49.36 49.55 49.18 49.19 20,043 -0.08(-0.16%)
Sep 21, 2023 49.68 49.82 49.27 49.27 9,152 -0.83(-1.66%)
Sep 20, 2023 50.55 50.62 50.07 50.10 13,621 -0.28(-0.55%)
Sep 19, 2023 50.40 50.42 50.14 50.38 21,369 -0.08(-0.15%)
Sep 18, 2023 50.34 50.57 50.34 50.45 10,124 +0.07(+0.15%)
Sep 15, 2023 50.86 50.90 50.38 50.38 6,552 -0.61(-1.20%)
Sep 14, 2023 50.83 51.03 50.70 50.99 10,606 +0.45(+0.88%)
Sep 13, 2023 50.58 50.67 50.45 50.55 16,876 -0.03(-0.06%)
Sep 12, 2023 50.76 50.81 50.49 50.58 11,718 -0.26(-0.50%)
Sep 11, 2023 50.87 50.91 50.71 50.83 6,315 +0.28(+0.56%)
Sep 08, 2023 50.54 50.74 50.50 50.55 5,923 +0.05(+0.09%)
Sep 07, 2023 50.25 50.58 50.25 50.50 8,917 -0.06(-0.13%)
Sep 06, 2023 50.77 50.77 50.48 50.57 9,163 -0.36(-0.70%)
Sep 05, 2023 50.89 51.07 50.89 50.92 20,560 -0.15(-0.29%)
Sep 01, 2023 51.35 51.35 50.93 51.07 17,930 +0.02(+0.04%)
Aug 31, 2023 51.18 51.22 51.05 51.05 41,598 +0.00(+0.00%)
Aug 30, 2023 50.85 51.13 50.85 51.05 48,963 +0.22(+0.44%)
Aug 29, 2023 50.36 50.87 50.36 50.83 9,449 +0.71(+1.42%)
Aug 28, 2023 50.05 50.17 49.98 50.11 5,681 +0.29(+0.59%)
Aug 25, 2023 49.66 49.90 49.39 49.82 6,438 +0.36(+0.73%)
Aug 24, 2023 50.17 50.26 49.46 49.46 8,987 -0.52(-1.03%)
Aug 23, 2023 49.72 50.08 49.72 49.97 15,403 +0.42(+0.85%)
Aug 22, 2023 49.67 49.69 49.52 49.56 14,467 +0.01(+0.02%)
Aug 21, 2023 49.44 49.63 49.21 49.55 17,301 +0.22(+0.45%)
Aug 18, 2023 49.04 49.42 49.04 49.32 8,226 -0.07(-0.14%)
Aug 17, 2023 49.84 49.84 49.33 49.39 16,589 -0.23(-0.47%)
Aug 16, 2023 49.84 50.12 49.60 49.63 224,266 -0.48(-0.96%)
Aug 15, 2023 50.53 50.53 49.98 50.11 14,729 -0.48(-0.95%)
Aug 14, 2023 50.30 50.59 50.25 50.59 17,106 +0.26(+0.51%)
Aug 11, 2023 50.22 50.42 50.13 50.33 10,897 -0.07(-0.14%)
Aug 10, 2023 50.66 51.00 50.36 50.40 10,756 -0.02(-0.03%)
Aug 09, 2023 50.75 50.75 50.36 50.41 12,963 -0.27(-0.52%)
Aug 08, 2023 50.64 50.68 50.30 50.68 15,449 -0.20(-0.40%)
Aug 07, 2023 50.66 50.88 50.66 50.88 5,945 +0.40(+0.80%)
Aug 04, 2023 50.97 51.15 50.47 50.48 20,545 -0.44(-0.87%)
Aug 03, 2023 50.70 51.03 50.68 50.92 27,482 -0.00(-0.01%)
Aug 02, 2023 51.13 51.17 50.81 50.93 13,272 -0.55(-1.07%)
Aug 01, 2023 51.51 51.56 51.38 51.48 10,934 -0.11(-0.21%)
Jul 31, 2023 51.65 51.68 51.48 51.59 17,925 -0.08(-0.15%)
Jul 28, 2023 51.49 51.70 51.47 51.66 11,533 +0.48(+0.94%)
Jul 27, 2023 51.86 51.86 51.06 51.18 9,625 -0.28(-0.54%)
Jul 26, 2023 51.40 51.60 51.29 51.46 18,952 +0.03(+0.06%)
Jul 25, 2023 51.21 51.58 51.21 51.42 13,256 +0.19(+0.37%)
Jul 24, 2023 51.13 51.34 51.11 51.23 16,564 +0.19(+0.38%)
Jul 21, 2023 51.21 51.21 51.03 51.04 22,652 +0.09(+0.18%)
Jul 20, 2023 51.12 51.16 50.90 50.95 18,380 -0.32(-0.63%)
Jul 19, 2023 51.32 51.38 51.17 51.27 24,244 +0.10(+0.20%)
Jul 18, 2023 50.74 51.24 50.74 51.17 84,512 +0.35(+0.69%)
Jul 17, 2023 50.53 50.91 50.53 50.82 7,364 +0.30(+0.59%)
Jul 14, 2023 50.59 50.63 50.50 50.52 9,266 -0.02(-0.03%)
Jul 13, 2023 50.39 50.59 50.38 50.54 9,269 +0.39(+0.77%)
Jul 12, 2023 50.29 50.37 50.08 50.15 11,591 +0.32(+0.65%)
Jul 11, 2023 49.58 49.82 49.48 49.82 10,795 +0.35(+0.70%)
Jul 10, 2023 49.22 49.54 49.22 49.48 9,859 +0.15(+0.31%)
Jul 07, 2023 49.35 49.72 49.30 49.32 9,652 -0.19(-0.38%)
Jul 06, 2023 49.44 49.51 49.18 49.51 12,892 -0.39(-0.79%)
Jul 05, 2023 49.78 49.94 49.78 49.90 12,523 -0.16(-0.32%)
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.