Skip to main content

Fidelity Quality Factor ETF (NY: FQAL )

61.51 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 61.47 61.53 61.31 61.52 18,749 +0.19(+0.32%)
Jun 24, 2024 61.40 61.64 61.33 61.33 29,498 -0.16(-0.26%)
Jun 21, 2024 61.80 61.80 61.34 61.49 16,629 -0.15(-0.24%)
Jun 20, 2024 62.03 62.03 61.53 61.64 27,163 -0.26(-0.42%)
Jun 18, 2024 61.59 61.90 61.59 61.90 21,304 +0.35(+0.57%)
Jun 17, 2024 61.02 61.75 61.02 61.55 12,769 +0.53(+0.87%)
Jun 14, 2024 60.86 61.02 60.80 61.02 12,999 -0.06(-0.10%)
Jun 13, 2024 61.09 61.12 60.72 61.08 23,142 +0.34(+0.56%)
Jun 12, 2024 60.77 61.07 60.73 60.74 65,207 +0.46(+0.76%)
Jun 11, 2024 59.87 60.28 59.75 60.28 101,339 +0.35(+0.58%)
Jun 10, 2024 59.69 60.00 59.63 59.94 57,394 +0.29(+0.48%)
Jun 07, 2024 59.70 60.04 59.65 59.65 70,926 -0.21(-0.35%)
Jun 06, 2024 59.96 60.01 59.68 59.86 64,343 -0.06(-0.10%)
Jun 05, 2024 59.38 59.94 59.38 59.91 92,346 +0.77(+1.30%)
Jun 04, 2024 59.07 59.24 58.79 59.15 87,481 +0.13(+0.22%)
Jun 03, 2024 59.13 59.17 58.52 59.02 95,275 +0.10(+0.17%)
May 31, 2024 58.65 58.94 58.04 58.92 79,181 +0.45(+0.77%)
May 30, 2024 58.62 58.75 58.38 58.47 108,333 -0.25(-0.42%)
May 29, 2024 58.68 58.86 58.68 58.72 108,481 -0.45(-0.76%)
May 28, 2024 59.32 59.32 58.91 59.17 83,734 +0.01(+0.02%)
May 24, 2024 58.97 59.21 58.87 59.16 154,962 +0.32(+0.54%)
May 23, 2024 59.48 59.48 58.65 58.84 91,186 -0.24(-0.41%)
May 22, 2024 59.25 59.31 58.86 59.08 98,956 -0.17(-0.29%)
May 21, 2024 59.12 59.26 59.12 59.25 110,958 -0.00(-0.01%)
May 20, 2024 59.06 59.33 59.06 59.26 83,416 +0.24(+0.41%)
May 17, 2024 59.09 59.10 58.83 59.02 112,069 -0.09(-0.15%)
May 16, 2024 59.20 59.35 59.07 59.11 103,930 -0.04(-0.07%)
May 15, 2024 58.73 59.24 58.71 59.15 283,204 +0.71(+1.21%)
May 14, 2024 58.18 58.45 58.09 58.44 92,875 +0.26(+0.45%)
May 13, 2024 58.37 58.37 58.08 58.18 142,264 -0.03(-0.05%)
May 10, 2024 58.14 58.29 58.10 58.21 115,171 +0.25(+0.43%)
May 09, 2024 57.64 57.97 57.64 57.96 101,157 +0.33(+0.57%)
May 08, 2024 57.52 57.67 57.48 57.63 127,095 +0.01(+0.02%)
May 07, 2024 57.72 57.87 57.62 57.62 110,298 +0.00(+0.00%)
May 06, 2024 57.20 57.62 57.20 57.62 95,345 +0.57(+1.00%)
May 03, 2024 56.97 57.07 56.74 57.05 115,282 +0.89(+1.58%)
May 02, 2024 56.17 56.33 55.76 56.16 132,186 +0.39(+0.69%)
May 01, 2024 55.87 56.60 55.78 55.78 198,433 -0.26(-0.46%)
Apr 30, 2024 56.68 56.79 56.03 56.04 120,948 -0.73(-1.28%)
Apr 29, 2024 56.77 56.88 56.54 56.76 141,171 +0.09(+0.16%)
Apr 26, 2024 56.55 56.84 56.55 56.67 143,062 +0.42(+0.76%)
Apr 25, 2024 55.82 56.41 55.69 56.25 102,409 -0.31(-0.55%)
Apr 24, 2024 56.69 56.73 56.33 56.55 93,066 +0.01(+0.02%)
Apr 23, 2024 56.14 56.65 56.14 56.54 138,817 +0.70(+1.25%)
Apr 22, 2024 55.74 56.23 55.51 55.85 328,248 +0.42(+0.76%)
Apr 19, 2024 55.90 55.93 55.30 55.43 118,761 -0.51(-0.91%)
Apr 18, 2024 56.19 56.43 55.84 55.94 144,957 -0.05(-0.09%)
Apr 17, 2024 56.56 56.56 55.87 55.99 110,950 -0.29(-0.51%)
Apr 16, 2024 56.40 56.61 56.20 56.28 153,857 -0.17(-0.30%)
Apr 15, 2024 57.57 57.57 56.32 56.45 138,765 -0.70(-1.22%)
Apr 12, 2024 57.45 57.45 56.94 57.14 128,069 -0.77(-1.33%)
Apr 11, 2024 57.58 58.01 57.24 57.91 96,764 +0.52(+0.90%)
Apr 10, 2024 57.37 57.59 57.24 57.39 114,559 -0.64(-1.10%)
Apr 09, 2024 58.13 58.13 57.46 58.03 91,942 +0.09(+0.15%)
Apr 08, 2024 58.01 58.08 57.88 57.94 115,234 +0.00(+0.00%)
Apr 05, 2024 57.47 58.15 57.47 57.94 187,043 +0.62(+1.08%)
Apr 04, 2024 58.54 58.57 57.32 57.32 184,761 -0.88(-1.51%)
Apr 03, 2024 58.10 58.40 58.03 58.20 196,230 -0.00(-0.00%)
Apr 02, 2024 58.13 58.20 57.99 58.20 44,394 -0.37(-0.63%)
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.