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 28, 2024 58.70 58.81 58.64 58.77 95,812 +0.13(+0.22%)
Mar 27, 2024 58.53 58.64 58.26 58.64 89,303 +0.45(+0.77%)
Mar 26, 2024 58.54 58.54 58.19 58.19 118,619 -0.27(-0.46%)
Mar 25, 2024 58.50 58.55 58.41 58.46 114,665 -0.17(-0.29%)
Mar 22, 2024 58.67 58.73 58.57 58.63 124,939 +0.00(+0.00%)
Mar 21, 2024 58.70 58.83 58.63 58.63 42,750 +0.25(+0.43%)
Mar 20, 2024 57.86 58.38 57.73 58.38 103,140 +0.57(+0.98%)
Mar 19, 2024 57.35 57.85 57.33 57.81 177,460 +0.36(+0.62%)
Mar 18, 2024 57.65 57.84 57.45 57.45 101,705 +0.28(+0.48%)
Mar 15, 2024 57.24 57.33 57.07 57.18 93,094 -0.42(-0.72%)
Mar 14, 2024 57.90 57.90 57.38 57.59 131,259 -0.21(-0.36%)
Mar 13, 2024 57.81 57.91 57.64 57.80 94,099 +0.12(+0.21%)
Mar 12, 2024 57.31 57.77 57.16 57.68 112,474 +0.55(+0.96%)
Mar 11, 2024 57.10 57.20 56.85 57.14 183,133 -0.03(-0.05%)
Mar 08, 2024 57.79 57.85 57.14 57.17 105,291 -0.45(-0.78%)
Mar 07, 2024 57.41 57.70 57.41 57.61 120,186 +0.38(+0.66%)
Mar 06, 2024 57.18 57.33 56.96 57.23 126,494 +0.43(+0.75%)
Mar 05, 2024 57.08 57.08 56.56 56.81 107,946 -0.40(-0.70%)
Mar 04, 2024 57.28 57.48 57.20 57.20 127,276 -0.16(-0.28%)
Mar 01, 2024 56.90 57.38 56.90 57.36 101,102 +0.54(+0.94%)
Feb 29, 2024 56.94 56.94 56.61 56.83 140,905 +0.11(+0.19%)
Feb 28, 2024 56.58 56.78 56.55 56.72 109,444 -0.02(-0.04%)
Feb 27, 2024 56.53 56.76 56.51 56.74 113,293 +0.09(+0.16%)
Feb 26, 2024 56.82 56.85 56.57 56.65 108,569 -0.10(-0.18%)
Feb 23, 2024 56.85 56.94 56.70 56.75 90,880 +0.14(+0.25%)
Feb 22, 2024 56.10 56.81 56.10 56.61 135,564 +1.16(+2.10%)
Feb 21, 2024 55.21 55.46 55.09 55.45 124,759 -0.03(-0.05%)
Feb 20, 2024 55.58 55.66 55.33 55.47 84,086 -0.39(-0.69%)
Feb 16, 2024 56.09 56.29 55.86 55.86 328,814 -0.22(-0.39%)
Feb 15, 2024 55.73 56.13 55.73 56.08 559,271 +0.40(+0.71%)
Feb 14, 2024 55.48 55.68 55.20 55.68 111,039 +0.51(+0.92%)
Feb 13, 2024 55.21 55.43 54.81 55.18 78,941 -0.72(-1.28%)
Feb 12, 2024 55.96 56.16 55.88 55.89 79,049 -0.08(-0.15%)
Feb 09, 2024 55.81 56.06 55.76 55.98 205,563 +0.24(+0.44%)
Feb 08, 2024 55.61 55.76 55.56 55.73 87,623 +0.11(+0.20%)
Feb 07, 2024 55.51 55.78 55.39 55.62 109,858 +0.43(+0.78%)
Feb 06, 2024 55.22 55.31 55.02 55.19 110,677 +0.17(+0.30%)
Feb 05, 2024 55.26 55.26 54.85 55.03 87,128 -0.36(-0.65%)
Feb 02, 2024 54.91 55.52 54.81 55.39 83,787 +0.35(+0.63%)
Feb 01, 2024 54.58 55.04 54.40 55.04 97,347 +0.61(+1.11%)
Jan 31, 2024 55.08 55.08 54.38 54.43 189,870 -0.90(-1.64%)
Jan 30, 2024 55.30 55.42 55.25 55.34 118,812 +0.00(+0.00%)
Jan 29, 2024 54.97 55.36 54.90 55.34 2,277,160 +0.43(+0.79%)
Jan 26, 2024 55.01 55.09 54.81 54.90 121,020 -0.11(-0.19%)
Jan 25, 2024 55.00 55.12 54.79 55.01 82,257 +0.17(+0.31%)
Jan 24, 2024 55.20 55.25 54.84 54.84 87,379 -0.12(-0.22%)
Jan 23, 2024 54.95 54.97 54.79 54.96 126,551 +0.11(+0.20%)
Jan 22, 2024 54.72 54.94 54.72 54.85 114,996 +0.30(+0.55%)
Jan 19, 2024 54.14 54.66 54.05 54.55 98,284 +0.58(+1.07%)
Jan 18, 2024 53.64 53.98 53.55 53.97 112,155 +0.51(+0.95%)
Jan 17, 2024 53.37 53.49 53.24 53.47 102,300 -0.22(-0.41%)
Jan 16, 2024 53.75 53.92 53.59 53.69 120,778 -0.25(-0.46%)
Jan 12, 2024 53.95 54.11 53.76 53.93 94,739 +0.11(+0.20%)
Jan 11, 2024 53.81 53.89 53.37 53.82 84,354 -0.01(-0.02%)
Jan 10, 2024 53.59 53.89 53.55 53.83 74,649 +0.34(+0.63%)
Jan 09, 2024 53.35 53.55 53.31 53.50 219,875 -0.18(-0.33%)
Jan 08, 2024 53.09 53.68 53.04 53.68 95,072 +0.60(+1.12%)
Jan 05, 2024 52.99 53.28 52.88 53.08 93,753 +0.10(+0.19%)
Jan 04, 2024 53.14 53.44 52.98 52.98 141,230 -0.24(-0.45%)
Jan 03, 2024 53.36 53.51 53.19 53.22 90,981 -0.42(-0.78%)
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.