Fidelity Quality Factor ETF (NY: FQAL )

67.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 67.36 67.81 67.36 67.55 34,387 +0.26(+0.39%)
Nov 07, 2024 67.05 67.46 67.05 67.29 19,431 +0.44(+0.66%)
Nov 06, 2024 66.53 66.85 66.15 66.85 28,883 +1.52(+2.33%)
Nov 05, 2024 64.70 65.34 64.70 65.33 13,958 +0.72(+1.11%)
Nov 04, 2024 64.59 64.85 64.49 64.61 17,871 +0.02(+0.03%)
Nov 01, 2024 64.71 65.04 64.59 64.59 17,504 -0.05(-0.08%)
Oct 31, 2024 65.31 65.31 64.59 64.64 16,470 -0.92(-1.40%)
Oct 30, 2024 65.47 65.93 65.45 65.56 13,732 -0.11(-0.17%)
Oct 29, 2024 65.48 65.80 65.42 65.67 13,263 +0.13(+0.20%)
Oct 28, 2024 65.68 65.68 65.51 65.54 14,650 +0.19(+0.29%)
Oct 25, 2024 65.71 65.84 65.31 65.35 10,865 -0.03(-0.05%)
Oct 24, 2024 65.59 65.59 65.20 65.38 12,286 -0.11(-0.17%)
Oct 23, 2024 65.87 65.95 65.22 65.49 19,246 -0.61(-0.92%)
Oct 22, 2024 65.88 66.25 65.88 66.10 10,844 -0.10(-0.15%)
Oct 21, 2024 66.24 66.37 65.93 66.20 13,159 -0.09(-0.14%)
Oct 18, 2024 66.35 66.41 66.18 66.29 12,373 +0.20(+0.30%)
Oct 17, 2024 66.58 66.58 66.09 66.09 18,567 +0.00(+0.00%)
Oct 16, 2024 65.94 66.17 65.91 66.09 18,610 +0.24(+0.36%)
Oct 15, 2024 66.49 66.50 65.81 65.85 32,989 -0.51(-0.77%)
Oct 14, 2024 66.00 66.51 66.00 66.36 309,531 +0.58(+0.88%)
Oct 11, 2024 65.44 65.81 65.44 65.78 14,871 +0.39(+0.60%)
Oct 10, 2024 65.23 65.43 65.23 65.39 17,477 -0.10(-0.15%)
Oct 09, 2024 65.13 65.53 65.13 65.49 11,118 +0.45(+0.69%)
Oct 08, 2024 64.66 65.12 64.65 65.04 18,333 +0.61(+0.95%)
Oct 07, 2024 64.87 64.89 64.31 64.43 16,924 -0.61(-0.94%)
Oct 04, 2024 65.01 65.04 64.56 65.04 13,400 +0.45(+0.70%)
Oct 03, 2024 64.47 64.77 64.42 64.59 33,256 -0.05(-0.08%)
Oct 02, 2024 64.41 64.68 64.19 64.64 25,714 +0.12(+0.19%)
Oct 01, 2024 64.91 64.91 64.14 64.52 28,099 -0.38(-0.59%)
Sep 30, 2024 64.57 65.00 64.35 64.90 85,768 +0.29(+0.45%)
Sep 27, 2024 64.86 64.98 64.59 64.61 17,397 -0.16(-0.25%)
Sep 26, 2024 64.91 64.91 64.52 64.77 15,386 +0.34(+0.53%)
Sep 25, 2024 64.62 64.68 64.35 64.43 28,189 -0.19(-0.29%)
Sep 24, 2024 64.52 64.62 64.26 64.62 101,930 +0.23(+0.35%)
Sep 23, 2024 64.41 64.42 64.24 64.39 44,731 +0.19(+0.30%)
Sep 20, 2024 64.21 64.34 64.01 64.20 22,199 -0.10(-0.15%)
Sep 19, 2024 64.45 64.50 64.16 64.30 28,223 +1.01(+1.59%)
Sep 18, 2024 63.68 63.96 63.29 63.29 18,468 -0.24(-0.38%)
Sep 17, 2024 63.85 63.86 63.36 63.53 47,383 -0.01(-0.02%)
Sep 16, 2024 63.40 63.59 63.24 63.54 14,364 +0.04(+0.06%)
Sep 13, 2024 63.22 63.54 63.22 63.50 23,524 +0.45(+0.71%)
Sep 12, 2024 62.56 63.11 62.48 63.05 14,661 +0.45(+0.72%)
Sep 11, 2024 62.08 62.63 61.04 62.60 17,481 +0.62(+1.00%)
Sep 10, 2024 61.88 62.04 61.65 61.99 15,694 +0.24(+0.39%)
Sep 09, 2024 61.40 61.83 61.39 61.75 19,904 +0.67(+1.09%)
Sep 06, 2024 61.91 61.98 60.99 61.08 36,133 -0.84(-1.35%)
Sep 05, 2024 62.20 62.35 61.70 61.92 22,843 -0.35(-0.56%)
Sep 04, 2024 62.22 62.46 62.10 62.26 23,664 +0.02(+0.03%)
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.