Fidelity Quality Factor ETF (NY: FQAL )

49.03 +1.06 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 48.73 49.05 48.73 49.03 12,848 +1.06(+2.20%)
Aug 09, 2022 48.24 48.24 47.88 47.97 10,652 -0.42(-0.86%)
Aug 08, 2022 48.60 48.82 48.26 48.39 28,145 -0.05(-0.10%)
Aug 05, 2022 47.94 48.44 47.70 48.44 33,264 +0.02(+0.04%)
Aug 04, 2022 48.35 48.48 48.23 48.42 31,087 +0.10(+0.21%)
Aug 03, 2022 47.98 48.50 47.86 48.32 45,717 +0.72(+1.51%)
Aug 02, 2022 47.58 48.07 47.44 47.60 11,093 -0.35(-0.72%)
Aug 01, 2022 47.77 48.16 47.71 47.95 34,174 -0.15(-0.32%)
Jul 29, 2022 47.60 48.17 47.58 48.10 31,227 +0.52(+1.09%)
Jul 28, 2022 47.03 47.60 46.71 47.58 19,789 +0.63(+1.34%)
Jul 27, 2022 46.23 47.07 46.23 46.95 20,884 +1.02(+2.22%)
Jul 26, 2022 46.25 46.25 45.87 45.93 16,748 -0.45(-0.97%)
Jul 25, 2022 46.42 46.42 46.08 46.38 25,803 +0.09(+0.19%)
Jul 22, 2022 46.88 46.88 46.13 46.29 35,401 -0.52(-1.11%)
Jul 21, 2022 46.34 46.81 46.29 46.81 221,175 +0.31(+0.67%)
Jul 20, 2022 46.16 46.67 46.12 46.50 17,745 +0.29(+0.63%)
Jul 19, 2022 45.47 46.28 45.47 46.21 17,731 +1.17(+2.60%)
Jul 18, 2022 45.77 45.77 44.91 45.04 21,717 -0.35(-0.77%)
Jul 15, 2022 45.16 45.39 45.10 45.39 18,959 +0.77(+1.73%)
Jul 14, 2022 44.21 44.68 43.85 44.62 31,099 -0.14(-0.31%)
Jul 13, 2022 44.35 45.03 44.15 44.76 35,892 -0.18(-0.40%)
Jul 12, 2022 45.54 45.54 44.71 44.94 15,502 -0.33(-0.73%)
Jul 11, 2022 45.37 45.58 45.24 45.27 56,674 -0.44(-0.96%)
Jul 08, 2022 45.54 45.88 45.46 45.71 57,322 -0.06(-0.13%)
Jul 07, 2022 45.17 45.78 45.17 45.77 94,539 +0.71(+1.58%)
Jul 06, 2022 44.76 45.26 44.62 45.06 50,194 +0.28(+0.63%)
Jul 05, 2022 44.16 44.78 43.84 44.78 90,012 +0.10(+0.22%)
Jul 01, 2022 44.22 44.71 44.01 44.68 16,239 +0.46(+1.04%)
Jun 30, 2022 44.14 44.61 43.73 44.22 145,885 -0.35(-0.79%)
Jun 29, 2022 44.61 44.77 44.33 44.57 34,894 -0.09(-0.20%)
Jun 28, 2022 45.82 45.85 44.60 44.66 29,034 -0.80(-1.76%)
Jun 27, 2022 45.92 45.92 45.35 45.46 45,807 -0.14(-0.31%)
Jun 24, 2022 44.66 45.60 44.66 45.60 22,398 +1.27(+2.86%)
Jun 23, 2022 43.98 44.40 43.83 44.33 36,011 +0.56(+1.28%)
Jun 22, 2022 43.28 44.26 43.28 43.77 32,012 -0.04(-0.09%)
Jun 21, 2022 43.35 43.96 43.35 43.81 36,583 +0.98(+2.29%)
Jun 17, 2022 42.82 43.19 42.49 42.83 74,897 -0.15(-0.35%)
Jun 16, 2022 43.36 43.49 42.75 42.98 66,250 -1.45(-3.26%)
Jun 15, 2022 44.22 44.74 43.68 44.43 40,094 +0.60(+1.37%)
Jun 14, 2022 44.23 44.28 43.58 43.83 31,885 -0.23(-0.52%)
Jun 13, 2022 44.66 44.76 43.87 44.06 198,493 -1.67(-3.65%)
Jun 10, 2022 46.33 46.33 45.73 45.73 43,092 -1.34(-2.85%)
Jun 09, 2022 48.11 48.12 47.07 47.07 17,262 -1.05(-2.18%)
Jun 08, 2022 48.60 48.69 48.10 48.12 30,066 -0.58(-1.19%)
Jun 07, 2022 47.73 48.76 47.73 48.70 14,176 +0.50(+1.04%)
Jun 06, 2022 48.48 48.69 48.10 48.20 100,195 +0.05(+0.10%)
Jun 03, 2022 48.30 48.38 48.00 48.15 27,526 -0.59(-1.21%)
Jun 02, 2022 47.79 48.78 47.70 48.74 57,285 +0.88(+1.84%)
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.