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 08, 2023 46.76 46.80 46.59 46.67 21,921 +0.01(+0.02%)
May 05, 2023 46.39 46.85 46.39 46.66 26,284 +0.83(+1.81%)
May 04, 2023 46.12 46.12 45.69 45.84 30,769 -0.44(-0.94%)
May 03, 2023 46.65 46.79 46.27 46.27 14,858 -0.35(-0.75%)
May 02, 2023 47.12 47.12 46.30 46.62 16,448 -0.58(-1.22%)
May 01, 2023 47.14 47.36 47.14 47.20 20,834 +0.04(+0.09%)
Apr 28, 2023 46.82 47.16 46.82 47.16 128,569 +0.41(+0.88%)
Apr 27, 2023 46.24 46.80 46.20 46.75 8,038 +0.82(+1.78%)
Apr 26, 2023 46.26 46.26 45.78 45.93 8,345 -0.30(-0.64%)
Apr 25, 2023 46.76 46.76 46.19 46.22 13,510 -0.73(-1.55%)
Apr 24, 2023 46.89 47.04 46.79 46.95 8,013 -0.01(-0.02%)
Apr 21, 2023 46.98 46.98 46.77 46.96 23,666 +0.04(+0.08%)
Apr 20, 2023 47.00 47.14 46.82 46.92 11,979 -0.15(-0.31%)
Apr 19, 2023 46.90 47.16 46.90 47.07 20,016 -0.06(-0.13%)
Apr 18, 2023 47.28 47.28 46.99 47.13 13,822 +0.05(+0.10%)
Apr 17, 2023 46.96 47.12 46.81 47.08 12,697 +0.03(+0.06%)
Apr 14, 2023 47.24 47.35 46.79 47.05 18,592 -0.17(-0.35%)
Apr 13, 2023 46.77 47.23 46.77 47.22 71,032 +0.61(+1.31%)
Apr 12, 2023 46.99 46.99 46.57 46.61 16,213 -0.11(-0.24%)
Apr 11, 2023 46.71 46.92 46.64 46.72 14,858 +0.09(+0.19%)
Apr 10, 2023 46.37 46.63 46.29 46.63 17,763 +0.04(+0.09%)
Apr 06, 2023 46.40 46.64 46.34 46.59 12,109 +0.08(+0.18%)
Apr 05, 2023 46.51 46.51 46.32 46.50 15,534 -0.06(-0.12%)
Apr 04, 2023 46.94 46.96 46.44 46.56 16,352 -0.38(-0.82%)
Apr 03, 2023 46.63 46.94 46.63 46.94 15,978 +0.25(+0.54%)
Mar 31, 2023 46.15 46.69 46.15 46.69 64,053 +0.62(+1.35%)
Mar 30, 2023 46.16 46.16 45.92 46.07 10,758 +0.22(+0.48%)
Mar 29, 2023 45.73 45.87 45.58 45.85 15,556 +0.58(+1.29%)
Mar 28, 2023 45.21 45.39 45.11 45.27 19,996 -0.06(-0.13%)
Mar 27, 2023 45.51 45.60 45.25 45.33 13,445 +0.15(+0.34%)
Mar 24, 2023 44.74 45.17 44.64 45.17 14,971 +0.19(+0.43%)
Mar 23, 2023 45.05 45.53 44.70 44.98 37,852 +0.27(+0.61%)
Mar 22, 2023 45.51 45.64 44.70 44.71 56,433 -0.84(-1.83%)
Mar 21, 2023 45.35 45.54 45.22 45.54 11,079 +0.55(+1.23%)
Mar 20, 2023 44.62 45.04 44.62 44.99 20,603 +0.49(+1.10%)
Mar 17, 2023 45.00 45.00 44.38 44.50 17,196 -0.55(-1.23%)
Mar 16, 2023 44.01 45.05 43.92 45.05 20,973 +0.80(+1.82%)
Mar 15, 2023 43.88 44.25 43.70 44.25 11,406 -0.32(-0.73%)
Mar 14, 2023 44.45 44.78 44.09 44.57 32,810 +0.74(+1.70%)
Mar 13, 2023 43.44 44.39 43.34 43.83 31,218 -0.21(-0.47%)
Mar 10, 2023 44.61 44.92 43.82 44.04 77,059 -0.76(-1.71%)
Mar 09, 2023 45.70 45.77 44.74 44.80 21,964 -0.77(-1.70%)
Mar 08, 2023 45.58 45.68 45.40 45.57 44,595 +0.01(+0.02%)
Mar 07, 2023 46.28 46.28 45.56 45.56 34,264 -0.75(-1.63%)
Mar 06, 2023 46.25 46.51 46.23 46.32 11,824 +0.17(+0.36%)
Mar 03, 2023 45.72 46.18 45.66 46.15 17,943 +0.59(+1.29%)
Mar 02, 2023 44.88 45.62 44.86 45.56 27,084 +0.39(+0.87%)
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.