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 28, 2021 46.08 46.11 45.96 45.96 38,831 +0.02(+0.05%)
May 27, 2021 45.95 46.01 45.85 45.93 52,744 +0.10(+0.23%)
May 26, 2021 45.85 45.91 45.80 45.83 3,963 +0.02(+0.04%)
May 25, 2021 46.03 46.03 45.79 45.81 9,871 -0.15(-0.32%)
May 24, 2021 45.88 46.06 45.86 45.95 8,247 +0.35(+0.76%)
May 21, 2021 45.88 45.93 45.55 45.61 27,556 -0.06(-0.13%)
May 20, 2021 45.26 45.75 45.22 45.66 14,869 +0.58(+1.29%)
May 19, 2021 44.87 45.08 44.62 45.08 10,123 -0.17(-0.38%)
May 18, 2021 45.67 45.67 45.25 45.25 8,095 -0.42(-0.92%)
May 17, 2021 45.95 45.95 45.51 45.67 18,951 -0.17(-0.38%)
May 14, 2021 45.57 45.88 45.54 45.84 12,231 +0.65(+1.44%)
May 13, 2021 44.95 45.38 44.90 45.19 16,548 +0.59(+1.33%)
May 12, 2021 45.34 45.34 44.60 44.60 27,973 -1.00(-2.20%)
May 11, 2021 45.45 45.61 45.20 45.61 30,384 -0.30(-0.65%)
May 10, 2021 46.23 46.38 45.90 45.90 15,459 -0.34(-0.74%)
May 07, 2021 46.05 46.31 46.05 46.25 7,596 +0.27(+0.58%)
May 06, 2021 45.84 45.98 45.52 45.98 18,519 +0.28(+0.60%)
May 05, 2021 45.90 45.96 45.70 45.70 9,817 -0.06(-0.12%)
May 04, 2021 45.77 45.77 45.40 45.76 14,977 -0.12(-0.27%)
May 03, 2021 45.92 46.02 45.87 45.88 10,779 +0.21(+0.47%)
Apr 30, 2021 45.65 45.79 45.65 45.67 5,436 -0.29(-0.63%)
Apr 29, 2021 46.04 46.04 45.69 45.96 14,940 +0.23(+0.50%)
Apr 28, 2021 45.81 45.90 45.73 45.73 12,957 -0.09(-0.21%)
Apr 27, 2021 45.75 45.87 45.69 45.82 19,458 +0.06(+0.14%)
Apr 26, 2021 46.14 46.14 45.75 45.76 28,364 -0.05(-0.10%)
Apr 23, 2021 45.37 45.93 45.37 45.81 15,264 +0.45(+1.00%)
Apr 22, 2021 45.70 45.73 45.21 45.36 29,239 -0.31(-0.69%)
Apr 21, 2021 45.36 45.71 45.35 45.67 11,247 +0.32(+0.71%)
Apr 20, 2021 45.56 45.56 45.18 45.35 50,368 -0.22(-0.48%)
Apr 19, 2021 45.66 45.68 45.51 45.57 27,680 -0.24(-0.52%)
Apr 16, 2021 45.66 45.85 45.64 45.81 44,747 +0.31(+0.67%)
Apr 15, 2021 45.28 45.54 45.20 45.50 41,060 +0.59(+1.32%)
Apr 14, 2021 45.14 45.16 44.91 44.91 13,084 -0.18(-0.40%)
Apr 13, 2021 45.01 45.14 44.97 45.09 12,028 +0.14(+0.30%)
Apr 12, 2021 44.92 44.95 44.84 44.95 7,070 +0.03(+0.07%)
Apr 09, 2021 44.69 44.92 44.60 44.92 8,363 +0.36(+0.81%)
Apr 08, 2021 44.44 44.61 44.44 44.56 8,792 +0.19(+0.43%)
Apr 07, 2021 44.31 44.45 44.31 44.37 10,386 -0.06(-0.13%)
Apr 06, 2021 44.45 44.54 44.38 44.43 13,165 +0.02(+0.04%)
Apr 05, 2021 44.07 44.52 44.07 44.41 22,117 +0.54(+1.22%)
Apr 01, 2021 43.55 43.87 43.55 43.87 27,287 +0.48(+1.10%)
Mar 31, 2021 43.32 43.67 43.32 43.40 23,230 +0.17(+0.39%)
Mar 30, 2021 43.52 43.52 43.23 43.23 81,271 -0.36(-0.83%)
Mar 29, 2021 43.33 43.69 43.28 43.59 11,980 +0.07(+0.16%)
Mar 26, 2021 42.75 43.63 42.75 43.52 8,363 +0.80(+1.87%)
Mar 25, 2021 42.46 42.77 42.18 42.72 8,957 +0.15(+0.35%)
Mar 24, 2021 42.94 42.96 42.57 42.57 8,876 -0.20(-0.47%)
Mar 23, 2021 42.78 43.12 42.71 42.77 11,519 -0.20(-0.46%)
Mar 22, 2021 42.68 43.05 42.65 42.97 15,514 +0.33(+0.78%)
Mar 19, 2021 42.64 42.80 42.38 42.64 18,296 -0.03(-0.07%)
Mar 18, 2021 42.85 43.13 42.67 42.67 13,047 -0.51(-1.18%)
Mar 17, 2021 43.07 43.28 42.93 43.18 11,382 -0.04(-0.10%)
Mar 16, 2021 43.34 43.38 43.18 43.22 8,650 +0.06(+0.14%)
Mar 15, 2021 42.92 43.17 42.71 43.16 15,324 +0.41(+0.96%)
Mar 12, 2021 42.48 42.75 42.48 42.75 12,697 +0.02(+0.04%)
Mar 11, 2021 42.62 42.90 42.54 42.73 10,700 +0.44(+1.05%)
Mar 10, 2021 42.23 42.41 42.17 42.29 15,495 +0.21(+0.50%)
Mar 09, 2021 42.01 42.33 42.01 42.08 39,258 +0.52(+1.24%)
Mar 08, 2021 41.65 42.08 41.56 41.56 41,117 -0.16(-0.38%)
Mar 05, 2021 41.17 41.77 40.59 41.72 21,617 +0.96(+2.36%)
Mar 04, 2021 41.26 41.64 40.45 40.76 21,832 -0.65(-1.58%)
Mar 03, 2021 41.82 41.82 41.41 41.41 22,533 -0.62(-1.47%)
Mar 02, 2021 42.45 42.45 42.03 42.03 11,142 -0.25(-0.59%)
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.