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 (%)
May 31, 2018 29.64 29.64 29.40 29.43 18,308 -0.21(-0.70%)
May 30, 2018 29.40 29.64 29.37 29.64 5,770 +0.41(+1.40%)
May 29, 2018 29.27 29.32 29.09 29.23 36,468 -0.22(-0.74%)
May 25, 2018 29.44 29.44 29.44 0 -0.09(-0.31%)
May 24, 2018 29.57 29.59 29.35 29.54 193,503 -0.06(-0.22%)
May 23, 2018 29.47 29.60 29.42 29.60 10,201 +0.02(+0.06%)
May 22, 2018 29.76 29.76 29.58 29.58 12,799 -0.06(-0.21%)
May 21, 2018 29.64 29.66 29.59 29.64 18,216 +0.17(+0.58%)
May 18, 2018 29.54 29.54 29.41 29.47 20,648 +0.00(+0.00%)
May 17, 2018 29.44 29.63 29.44 29.47 10,091 -0.02(-0.08%)
May 16, 2018 29.44 29.55 29.42 29.49 6,967 +0.17(+0.57%)
May 15, 2018 29.40 29.40 29.30 29.33 8,430 -0.19(-0.66%)
May 14, 2018 29.57 29.66 29.52 29.52 11,974 -0.01(-0.02%)
May 11, 2018 29.52 29.56 29.42 29.53 43,586 +0.09(+0.31%)
May 10, 2018 29.27 29.48 29.27 29.43 10,205 +0.24(+0.81%)
May 09, 2018 29.09 29.22 29.00 29.20 14,220 +0.27(+0.94%)
May 08, 2018 28.91 28.96 28.89 28.93 26,254 -0.07(-0.25%)
May 07, 2018 28.96 29.06 28.93 29.00 11,336 +0.08(+0.28%)
May 04, 2018 28.34 28.94 28.34 28.92 5,878 +0.44(+1.53%)
May 03, 2018 28.38 28.56 28.13 28.48 23,524 +0.02(+0.06%)
May 02, 2018 28.72 28.72 28.43 28.46 6,253 -0.21(-0.73%)
May 01, 2018 28.63 28.68 28.42 28.67 5,269 +0.11(+0.38%)
Apr 30, 2018 28.81 28.93 28.56 28.56 9,973 -0.25(-0.85%)
Apr 27, 2018 28.86 28.86 28.70 28.81 4,810 -0.05(-0.16%)
Apr 26, 2018 28.67 28.85 28.59 28.85 7,337 +0.47(+1.67%)
Apr 25, 2018 28.48 28.49 28.27 28.38 12,550 +0.05(+0.16%)
Apr 24, 2018 28.96 28.96 28.31 28.33 26,022 -0.48(-1.67%)
Apr 23, 2018 28.94 28.94 28.73 28.82 10,885 +0.00(+0.00%)
Apr 20, 2018 29.04 29.04 28.71 28.82 23,423 -0.24(-0.83%)
Apr 19, 2018 29.06 29.09 28.93 29.06 10,312 -0.20(-0.70%)
Apr 18, 2018 29.37 29.37 29.26 29.26 58,322 +0.02(+0.06%)
Apr 17, 2018 29.15 29.25 29.09 29.24 16,168 +0.34(+1.16%)
Apr 16, 2018 28.84 29.01 28.84 28.91 14,282 +0.17(+0.60%)
Apr 13, 2018 28.93 28.93 28.63 28.73 25,971 -0.03(-0.09%)
Apr 12, 2018 28.78 28.84 28.75 28.76 11,916 +0.16(+0.57%)
Apr 11, 2018 28.62 28.82 28.52 28.60 4,376 -0.22(-0.76%)
Apr 10, 2018 28.61 28.82 28.55 28.82 9,283 +0.39(+1.38%)
Apr 09, 2018 28.40 28.70 28.34 28.43 12,328 +0.16(+0.58%)
Apr 06, 2018 28.62 28.76 28.12 28.26 18,435 -0.63(-2.17%)
Apr 05, 2018 28.93 28.95 28.75 28.89 10,798 +0.18(+0.63%)
Apr 04, 2018 28.00 28.71 28.00 28.71 6,697 +0.28(+0.99%)
Apr 03, 2018 28.23 28.43 28.03 28.43 24,675 +0.52(+1.86%)
Apr 02, 2018 28.66 28.66 27.82 27.91 31,042 -0.77(-2.70%)
Mar 29, 2018 28.68 28.68 28.68 0 +0.43(+1.50%)
Mar 28, 2018 28.30 28.33 28.20 28.26 5,312 -0.08(-0.27%)
Mar 27, 2018 28.77 28.83 28.33 28.33 7,406 -0.39(-1.36%)
Mar 26, 2018 28.33 28.73 28.25 28.72 23,922 +0.71(+2.52%)
Mar 23, 2018 28.65 28.68 27.99 28.02 16,844 -0.52(-1.82%)
Mar 22, 2018 29.00 29.08 28.53 28.53 15,266 -0.79(-2.70%)
Mar 21, 2018 29.39 29.54 29.33 29.33 4,996 -0.06(-0.20%)
Mar 20, 2018 29.39 29.44 29.34 29.39 9,207 +0.02(+0.08%)
Mar 19, 2018 29.62 29.62 29.21 29.36 8,525 -0.37(-1.25%)
Mar 16, 2018 29.80 29.81 29.74 29.74 3,710 +0.09(+0.30%)
Mar 15, 2018 29.74 29.75 29.65 29.65 11,948 -0.06(-0.21%)
Mar 14, 2018 29.93 29.93 29.67 29.71 5,827 -0.13(-0.43%)
Mar 13, 2018 30.15 30.18 29.78 29.84 14,032 -0.21(-0.69%)
Mar 12, 2018 30.18 30.18 29.99 30.04 25,250 -0.05(-0.15%)
Mar 09, 2018 29.93 30.09 29.75 30.09 29,587 +0.47(+1.59%)
Mar 08, 2018 29.50 29.62 29.49 29.62 6,568 +0.18(+0.62%)
Mar 07, 2018 29.40 29.48 29.23 29.44 38,893 -0.03(-0.09%)
Mar 06, 2018 29.46 29.51 29.36 29.46 10,878 +0.03(+0.09%)
Mar 05, 2018 29.04 29.46 28.96 29.44 75,456 +0.29(+0.99%)
Mar 02, 2018 28.70 29.19 28.69 29.15 23,736 +0.18(+0.62%)
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.