Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

61.39 -0.13 (-0.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.03 34.34 33.74 34.25 254,063 +0.16(+0.47%)
May 28, 2020 34.29 34.44 34.00 34.09 35,305 -0.04(-0.11%)
May 27, 2020 34.03 34.12 33.43 34.12 62,612 +0.48(+1.43%)
May 26, 2020 34.04 34.04 33.56 33.64 23,257 +0.42(+1.28%)
May 22, 2020 33.15 33.22 32.94 33.22 17,836 +0.16(+0.48%)
May 21, 2020 33.30 33.39 33.01 33.06 54,172 -0.26(-0.79%)
May 20, 2020 33.28 33.44 33.21 33.32 32,961 +0.49(+1.49%)
May 19, 2020 33.09 33.26 32.79 32.83 21,060 -0.30(-0.91%)
May 18, 2020 32.94 33.21 32.94 33.14 22,408 +0.99(+3.08%)
May 15, 2020 31.84 32.17 31.69 32.15 21,977 +0.16(+0.50%)
May 14, 2020 31.27 31.99 31.03 31.99 25,426 +0.40(+1.28%)
May 13, 2020 32.10 32.11 31.36 31.58 30,168 -0.67(-2.07%)
May 12, 2020 32.95 32.95 32.25 32.25 68,432 -0.55(-1.67%)
May 11, 2020 32.49 32.97 32.49 32.80 20,308 +0.06(+0.17%)
May 08, 2020 32.59 32.75 32.56 32.74 32,381 +0.54(+1.67%)
May 07, 2020 32.29 32.48 32.20 32.20 30,883 +0.30(+0.94%)
May 06, 2020 32.34 32.34 31.89 31.90 51,571 -0.21(-0.65%)
May 05, 2020 32.15 32.39 32.08 32.11 23,986 +0.41(+1.28%)
May 04, 2020 31.33 31.76 31.30 31.70 29,092 +0.12(+0.39%)
May 01, 2020 31.82 31.89 31.48 31.58 18,791 -0.85(-2.61%)
Apr 30, 2020 32.62 32.62 32.23 32.43 23,928 -0.30(-0.91%)
Apr 29, 2020 32.69 32.92 32.53 32.73 16,376 +0.77(+2.41%)
Apr 28, 2020 32.61 32.61 31.92 31.96 29,869 -0.12(-0.38%)
Apr 27, 2020 31.73 32.14 31.73 32.08 25,295 +0.58(+1.85%)
Apr 24, 2020 31.13 31.53 30.99 31.50 64,975 +0.51(+1.65%)
Apr 23, 2020 31.33 31.58 30.99 30.99 23,385 -0.08(-0.27%)
Apr 22, 2020 31.08 31.15 30.77 31.07 65,459 +0.67(+2.20%)
Apr 21, 2020 30.85 30.85 30.24 30.40 38,907 -0.93(-2.98%)
Apr 20, 2020 31.50 31.78 31.29 31.34 51,721 -0.51(-1.60%)
Apr 17, 2020 31.81 31.85 31.41 31.85 34,717 +0.91(+2.95%)
Apr 16, 2020 30.83 31.03 30.63 30.93 27,646 +0.13(+0.43%)
Apr 15, 2020 30.74 31.01 30.59 30.80 53,516 -0.66(-2.10%)
Apr 14, 2020 31.26 31.51 31.17 31.46 117,341 +0.81(+2.64%)
Apr 13, 2020 31.00 31.00 30.25 30.65 367,783 -0.46(-1.48%)
Apr 09, 2020 30.89 31.35 30.82 31.11 109,142 +0.58(+1.91%)
Apr 08, 2020 30.07 30.64 29.82 30.53 57,340 +0.81(+2.73%)
Apr 07, 2020 30.76 30.76 29.72 29.72 308,655 +0.10(+0.35%)
Apr 06, 2020 28.87 29.72 28.79 29.61 93,144 +1.76(+6.32%)
Apr 03, 2020 28.10 28.32 27.55 27.85 18,261 -0.31(-1.10%)
Apr 02, 2020 27.26 28.21 27.26 28.16 76,310 +0.65(+2.36%)
Apr 01, 2020 27.79 28.13 27.29 27.51 89,388 -1.25(-4.36%)
Mar 31, 2020 29.16 29.29 28.59 28.77 340,748 -0.35(-1.19%)
Mar 30, 2020 28.47 29.22 28.42 29.11 107,357 +0.85(+3.00%)
Mar 27, 2020 28.33 29.21 28.10 28.27 68,160 -0.91(-3.13%)
Mar 26, 2020 27.85 29.18 27.83 29.18 132,550 +1.72(+6.28%)
Mar 25, 2020 27.31 28.34 26.80 27.46 98,236 +0.41(+1.53%)
Mar 24, 2020 25.86 27.04 25.86 27.04 193,733 +2.51(+10.25%)
Mar 23, 2020 25.14 25.34 24.15 24.53 72,076 -1.02(-3.98%)
Mar 20, 2020 27.15 27.15 25.43 25.54 27,179 -1.18(-4.41%)
Mar 19, 2020 26.60 27.28 25.59 26.72 161,920 -0.28(-1.04%)
Mar 18, 2020 26.32 27.29 25.29 27.00 46,171 -1.61(-5.63%)
Mar 17, 2020 27.67 28.61 26.44 28.61 223,072 +1.93(+7.23%)
Mar 16, 2020 26.22 28.65 26.22 26.68 67,759 -3.37(-11.21%)
Mar 13, 2020 29.28 30.05 27.96 30.05 62,054 +2.50(+9.07%)
Mar 12, 2020 28.36 29.60 27.55 27.55 130,891 -3.07(-10.03%)
Mar 11, 2020 31.35 31.35 30.19 30.63 103,512 -1.41(-4.41%)
Mar 10, 2020 31.79 32.08 30.66 32.04 97,685 +1.33(+4.33%)
Mar 09, 2020 30.25 31.66 30.00 30.71 36,202 -2.24(-6.79%)
Mar 06, 2020 32.55 33.06 32.25 32.95 35,139 -0.66(-1.95%)
Mar 05, 2020 33.78 34.04 33.33 33.60 36,611 -0.94(-2.71%)
Mar 04, 2020 33.73 34.63 33.64 34.54 50,344 +1.30(+3.92%)
Mar 03, 2020 34.18 34.56 33.03 33.24 33,470 -0.91(-2.66%)
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.