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, 2019 30.39 30.50 30.30 30.32 42,494 -0.34(-1.12%)
May 30, 2019 30.68 30.75 30.59 30.66 16,012 +0.03(+0.09%)
May 29, 2019 30.63 30.65 30.45 30.63 18,668 -0.20(-0.66%)
May 28, 2019 31.21 31.24 30.83 30.83 76,003 -0.22(-0.71%)
May 24, 2019 31.19 31.19 31.06 31.06 9,839 -0.02(-0.06%)
May 23, 2019 31.15 31.15 30.95 31.07 24,053 -0.37(-1.18%)
May 22, 2019 31.41 31.50 31.38 31.44 62,088 -0.02(-0.06%)
May 21, 2019 31.41 31.52 31.41 31.46 28,250 +0.19(+0.62%)
May 20, 2019 31.27 31.36 31.16 31.27 50,316 -0.24(-0.76%)
May 17, 2019 31.39 31.72 31.39 31.51 9,407 -0.13(-0.41%)
May 16, 2019 31.49 31.79 31.49 31.64 28,334 +0.28(+0.89%)
May 15, 2019 31.01 31.41 31.01 31.36 17,802 +0.20(+0.65%)
May 14, 2019 31.02 31.36 30.98 31.16 14,949 +0.22(+0.72%)
May 13, 2019 31.18 31.18 30.81 30.94 36,047 -0.75(-2.36%)
May 10, 2019 31.44 31.72 31.11 31.68 61,524 +0.14(+0.44%)
May 09, 2019 31.43 31.58 31.19 31.55 29,966 -0.13(-0.42%)
May 08, 2019 31.72 31.85 31.68 31.68 33,381 -0.08(-0.25%)
May 07, 2019 32.02 32.02 31.54 31.76 38,812 -0.52(-1.60%)
May 06, 2019 31.83 32.33 31.83 32.28 23,784 -0.09(-0.29%)
May 03, 2019 32.23 32.39 32.19 32.37 14,056 +0.28(+0.87%)
May 02, 2019 32.14 32.21 31.89 32.09 14,223 -0.05(-0.14%)
May 01, 2019 32.48 32.48 32.14 32.14 29,135 -0.21(-0.66%)
Apr 30, 2019 32.30 32.41 32.17 32.35 64,986 -0.02(-0.05%)
Apr 29, 2019 32.36 32.43 32.35 32.37 16,786 +0.06(+0.17%)
Apr 26, 2019 32.20 32.31 32.17 32.31 40,872 +0.09(+0.28%)
Apr 25, 2019 32.29 32.29 32.11 32.22 20,640 -0.07(-0.22%)
Apr 24, 2019 32.30 32.37 32.27 32.29 27,117 -0.02(-0.07%)
Apr 23, 2019 32.08 32.33 32.08 32.31 15,803 +0.27(+0.85%)
Apr 22, 2019 32.01 32.05 31.96 32.04 28,520 +0.00(+0.01%)
Apr 18, 2019 32.10 32.10 31.90 32.04 46,711 +0.02(+0.06%)
Apr 17, 2019 32.29 32.29 32.00 32.02 10,870 -0.08(-0.26%)
Apr 16, 2019 32.21 32.21 32.02 32.10 17,030 +0.01(+0.03%)
Apr 15, 2019 32.14 32.14 32.02 32.09 32,396 -0.05(-0.14%)
Apr 12, 2019 32.10 32.14 32.01 32.14 100,450 +0.22(+0.70%)
Apr 11, 2019 31.92 31.92 31.83 31.92 13,044 +0.04(+0.12%)
Apr 10, 2019 31.83 31.92 31.81 31.88 22,587 +0.08(+0.26%)
Apr 09, 2019 31.86 31.87 31.75 31.80 68,433 -0.16(-0.49%)
Apr 08, 2019 31.80 31.96 31.80 31.95 47,458 +0.05(+0.15%)
Apr 05, 2019 31.91 31.94 31.87 31.91 25,410 +0.09(+0.29%)
Apr 04, 2019 31.83 31.83 31.67 31.81 164,053 +0.11(+0.35%)
Apr 03, 2019 31.80 31.87 31.64 31.70 115,268 +0.02(+0.05%)
Apr 02, 2019 31.71 31.71 31.57 31.69 25,184 +0.07(+0.23%)
Apr 01, 2019 31.48 31.63 31.48 31.61 197,617 +0.34(+1.10%)
Mar 29, 2019 31.23 31.30 31.18 31.27 175,059 +0.17(+0.53%)
Mar 28, 2019 30.98 31.13 30.94 31.10 42,996 +0.16(+0.52%)
Mar 27, 2019 31.13 31.13 30.79 30.94 42,581 -0.17(-0.54%)
Mar 26, 2019 31.10 31.17 30.95 31.11 9,462 +0.30(+0.97%)
Mar 25, 2019 30.78 30.84 30.68 30.81 12,968 -0.02(-0.07%)
Mar 22, 2019 31.35 31.35 30.83 30.83 14,056 -0.56(-1.80%)
Mar 21, 2019 31.07 31.45 31.07 31.40 14,552 +0.23(+0.74%)
Mar 20, 2019 31.25 31.36 31.06 31.17 19,923 -0.08(-0.27%)
Mar 19, 2019 31.43 31.43 31.19 31.25 12,592 -0.05(-0.15%)
Mar 18, 2019 31.19 31.32 31.17 31.30 22,853 +0.12(+0.40%)
Mar 15, 2019 31.07 31.27 31.07 31.17 7,460 +0.17(+0.54%)
Mar 14, 2019 31.05 31.05 30.98 31.00 13,450 -0.04(-0.14%)
Mar 13, 2019 30.96 31.13 30.95 31.05 15,184 +0.22(+0.70%)
Mar 12, 2019 30.82 30.91 30.80 30.83 12,787 +0.08(+0.26%)
Mar 11, 2019 30.50 30.76 30.49 30.75 43,543 +0.38(+1.25%)
Mar 08, 2019 30.30 30.37 30.13 30.37 28,340 -0.05(-0.15%)
Mar 07, 2019 30.70 30.70 30.36 30.42 105,439 -0.27(-0.87%)
Mar 06, 2019 30.88 30.88 30.66 30.69 13,039 -0.19(-0.63%)
Mar 05, 2019 30.97 30.97 30.82 30.88 10,987 -0.02(-0.06%)
Mar 04, 2019 31.05 31.10 30.61 30.90 47,159 -0.05(-0.15%)
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.