Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FQAL Historical Prices

Fidelity Quality Factor ETF · daily open, high, low, close & volume

Trading days
249
Period high
85.56
Period low
70.44
Period change
+8.45%
DateOpenHighLowCloseChangeVolume
Nov 6, 202681.4182.2481.4181.60+0.10%201,778
Nov 5, 202684.6184.6181.5281.52-3.72%232,702
Nov 4, 202684.5584.9884.5084.67+1.56%91,991
Nov 3, 202683.0383.6183.0383.37+0.30%279,723
Nov 2, 202683.7284.1183.1283.12-0.37%370,499
Oct 30, 202684.2084.4582.9783.43-1.39%159,998
Oct 29, 202684.4184.6184.1484.61+0.09%264,302
Oct 28, 202684.5384.6984.3384.53+0.09%141,403
Oct 27, 202684.4684.6184.0684.45+0.01%103,708
Oct 26, 202684.0384.5984.0384.44+0.55%305,116
Oct 23, 202684.1784.3683.9683.97-0.75%146,810
Oct 22, 202684.6984.7984.3184.61-0.70%198,291
Oct 21, 202684.8285.3384.7385.20+0.35%130,987
Oct 20, 202684.8785.0884.7284.90+0.56%140,885
Oct 19, 202684.6084.8584.4384.43+0.04%355,522
Oct 16, 202685.1785.1784.0984.40-0.65%119,710
Oct 15, 202684.4285.0984.4284.95+0.57%67,534
Oct 14, 202684.7484.9084.3284.47-0.70%70,231
Oct 13, 202685.2585.2584.8385.07-0.01%62,197
Oct 12, 202685.1185.1984.9585.08+0.14%54,160
Oct 9, 202684.6885.1284.6884.96+0.53%93,339
Oct 8, 202684.3684.6884.3284.51-0.02%56,436
Oct 7, 202684.5084.6984.3084.53-0.45%27,936
Oct 6, 202684.6985.0384.6984.91+0.63%175,399
Oct 5, 202683.8584.5283.7984.38+0.81%21,498
Oct 2, 202683.7783.9883.5183.70+0.32%46,894
Oct 1, 202683.2483.5682.8583.43+0.22%24,598
Sep 30, 202683.6783.9883.2483.25-0.26%29,688
Sep 29, 202683.8383.8383.2283.46-0.45%75,395
Sep 28, 202683.9984.0683.6783.84-0.42%32,659
Sep 25, 202683.8084.1983.7084.19+0.50%48,762
Sep 24, 202683.5283.8583.3883.77+0.06%149,608
Sep 23, 202684.3284.3483.6383.72-0.83%41,946
Sep 22, 202684.5884.5984.3484.42+0.00%29,449
Sep 21, 202683.8284.5583.7684.42+1.20%34,123
Sep 18, 202683.3383.4283.0683.42-0.16%27,812
Sep 17, 202683.6883.6883.2583.55+0.95%16,894
Sep 16, 202683.3783.4382.4182.77-0.52%27,477
Sep 15, 202683.4483.4483.0583.20-0.36%27,603
Sep 14, 202683.3583.7183.2583.50-0.20%50,900
Sep 11, 202683.7183.8383.6383.67+0.76%18,552
Sep 10, 202683.0983.1782.9383.04-0.52%25,069
Sep 9, 202683.8283.8283.3383.47-0.58%15,941
Sep 8, 202684.4784.4783.9383.96-0.83%20,443
Sep 4, 202684.8984.8984.5784.66-0.53%69,646
Sep 3, 202684.6485.3184.6485.11+0.90%18,390
Sep 2, 202684.1384.4384.1384.35-0.40%13,617
Aug 31, 202684.6784.6984.2984.69-0.18%73,921
Aug 28, 202685.1785.3984.7684.84-0.22%15,287
Aug 27, 202684.8585.2284.7485.03+0.41%58,763
Aug 26, 202684.5284.7984.5284.68+0.05%13,926
Aug 25, 202684.7284.7284.4684.64+0.18%74,269
Aug 24, 202684.4584.5584.3284.49-0.09%14,329
Aug 21, 202684.7084.7084.3584.56+0.50%10,355
Aug 20, 202684.5084.8084.1484.14-0.71%12,797
Aug 19, 202684.7085.1884.6684.74+0.31%24,251
Aug 18, 202684.3784.6784.3784.48-0.22%21,405
Aug 17, 202685.0385.0384.6784.67-0.53%71,319
Aug 14, 202685.4285.4885.1085.11-0.42%14,917
Aug 13, 202685.1685.5685.1085.47+0.62%20,504
Aug 12, 202684.9185.0084.7884.94+0.35%22,165
Aug 11, 202685.0085.0884.6484.64-0.26%30,063
Aug 10, 202684.9285.1084.7384.86-0.21%60,226
Aug 7, 202684.8185.0484.7285.04+0.75%28,999
Aug 6, 202684.6684.7284.3084.41-0.08%51,293
Aug 5, 202685.0585.1784.3984.48+0.04%43,181
Aug 4, 202683.3584.5783.3584.45+1.85%35,404
Aug 3, 202682.4083.0382.3382.92+0.84%55,724
Jul 31, 202681.7982.3381.1582.23+0.48%45,737
Jul 30, 202681.9681.9881.3081.84+0.69%18,155
Jul 29, 202682.1782.2481.2881.28-1.11%29,503
Jul 28, 202681.9082.4481.8082.19+0.55%23,926
Jul 27, 202682.1982.3281.6181.74+0.25%223,660
Jul 24, 202681.3782.0381.3681.54+0.42%20,628
Jul 23, 202681.1981.3280.9181.20-0.76%24,397
Jul 22, 202681.8782.1681.8281.82-0.04%30,943
Jul 21, 202681.7781.9381.7081.85+0.38%17,446
Jul 20, 202682.1182.2281.5081.54-0.39%29,100
Jul 17, 202681.7982.1381.6981.86-0.87%12,260
Jul 16, 202682.4482.8882.3782.58+0.01%75,547
Jul 15, 202682.4382.6582.2082.57+0.60%24,540
Jul 14, 202682.0582.2581.8682.08+0.12%26,255
Jul 13, 202682.1782.3881.8781.98-0.46%18,677
Jul 10, 202681.9382.3681.7182.36+0.68%45,604
Jul 9, 202681.5981.8981.4281.80+0.57%28,690
Jul 8, 202681.3481.4380.8781.34-0.32%35,999
Jul 7, 202681.6981.8781.5381.60-0.12%56,457
Jul 6, 202681.7881.9281.4881.70+0.28%29,955
Jul 2, 202681.8381.8481.0481.47+0.15%14,183
Jul 1, 202681.0881.6681.0381.35-0.01%27,934
Jun 30, 202680.8981.3780.8681.36+0.64%42,630
Jun 29, 202680.2980.8980.2980.84+1.25%21,359
Jun 26, 202679.4480.1179.4179.84+0.30%14,661
Jun 25, 202680.1180.1779.4979.60-0.10%29,115
Jun 24, 202679.6680.3479.5179.68+0.06%18,250
Jun 23, 202679.3780.0379.3779.63-0.86%28,090
Jun 22, 202680.8181.0880.2180.32-0.68%36,035
Jun 18, 202680.8681.0280.7080.87+0.57%19,585
Jun 17, 202681.5981.8780.2580.41-1.34%45,162
Jun 16, 202681.7181.9681.4881.50-0.07%44,828
Jun 15, 202681.5281.9981.5281.56+1.17%89,569
Jun 12, 202680.3880.8680.2480.62+0.66%52,481
Jun 11, 202679.3880.4479.0980.09+1.26%34,181
Jun 10, 202679.7580.1579.0879.09-1.14%19,465
Jun 9, 202680.3980.7478.8280.00-0.04%36,927
Jun 8, 202680.4780.7280.0380.03-0.08%40,133
Jun 5, 202681.2681.2679.9780.09-1.93%26,457
Jun 4, 202681.2081.7481.2081.67+0.52%42,977
Jun 3, 202681.4281.4781.1081.25-0.51%117,168
Jun 2, 202681.3781.7181.3481.67+0.15%29,547
Jun 1, 202681.0781.6781.0781.55+0.33%22,149
May 29, 202681.2781.4981.2581.28+0.12%183,866
May 28, 202680.7481.2880.7481.18+0.42%136,432
May 27, 202680.8380.9680.7180.84-0.03%17,780
May 26, 202680.8781.1280.7480.87+0.24%30,020
May 22, 202680.6280.9280.6280.68+0.47%38,751
May 21, 202679.8080.4479.7680.30+0.30%15,869
May 20, 202679.4680.1679.4280.06+0.92%20,136
May 19, 202679.5179.7579.2779.33-0.59%20,655
May 18, 202679.6279.8279.3279.80+0.30%20,317
May 15, 202679.8579.9979.5579.56-0.88%15,600
May 14, 202679.7880.4779.7880.27+0.93%38,420
May 13, 202679.2179.6678.9979.53+0.32%25,674
May 12, 202679.2979.3978.8579.28-0.08%37,380
May 11, 202679.2079.7079.2079.34-0.02%36,530
May 8, 202679.4879.6479.3579.36+0.26%20,833
May 7, 202679.4479.6379.0979.15-0.24%39,484
May 6, 202678.8979.4978.8679.34+1.19%38,522
May 5, 202678.1578.5878.1578.41+0.73%40,494
May 4, 202678.0778.2877.7077.84-0.52%48,995
May 1, 202678.6978.8178.2578.25-0.11%33,082
Apr 30, 202677.7578.4577.7278.34+0.98%34,394
Apr 29, 202677.6177.6777.3577.58-0.23%33,494
Apr 28, 202677.8077.8577.5677.76-0.28%34,705
Apr 27, 202677.8178.0677.8177.98-0.08%27,601
Apr 24, 202677.7478.0977.5978.04+0.45%33,349
Apr 23, 202677.7977.9977.0077.69-0.34%35,069
Apr 22, 202677.7878.0177.7077.95+0.85%47,463
Apr 21, 202678.0078.0677.2077.30-0.88%48,279
Apr 20, 202677.9878.0977.7977.99-0.21%43,611
Apr 17, 202677.5778.2977.5578.15+1.18%23,060
Apr 16, 202677.1277.3176.9877.24+0.25%42,190
Apr 15, 202676.6977.1176.5377.04+0.52%33,879
Apr 14, 202676.0476.6476.0476.64+1.01%34,516
Apr 13, 202675.0976.0075.0775.87+0.89%47,052
Apr 10, 202675.6775.7175.1375.20-0.41%80,785
Apr 9, 202675.0475.7174.9075.51+0.39%41,686
Apr 8, 202675.1775.2974.9275.22+2.49%31,232
Apr 7, 202673.2973.4272.8073.39-0.20%51,980
Apr 6, 202673.0173.5773.0173.54+0.66%160,147
Apr 2, 202672.1773.1172.0873.06+0.10%134,739
Apr 1, 202672.8473.2872.6972.99+0.54%96,385
Mar 31, 202671.4472.6171.3072.60+2.61%315,457
Mar 30, 202671.4471.4470.4470.75-0.11%550,098
Mar 27, 202671.6671.6870.7370.83-1.60%370,029
Mar 26, 202672.5772.8671.9171.98-1.44%104,742
Mar 25, 202673.2073.3072.8673.03+0.44%134,689
Mar 24, 202672.6173.1372.5272.71-0.45%181,683
Mar 23, 202673.2173.7272.8373.04+1.26%287,665
Mar 20, 202673.0373.0371.8772.13-1.81%71,585
Mar 19, 202673.1673.6472.9573.46-0.10%113,377
Mar 18, 202674.4074.4873.5373.53-1.53%46,721
Mar 17, 202674.9075.1374.6774.67+0.13%27,509
Mar 16, 202674.5274.9074.4174.57+0.93%138,266
Mar 13, 202674.6574.8273.8373.88-0.55%178,028
Mar 12, 202674.8674.8974.2974.29-1.46%166,800
Mar 11, 202675.6275.6675.0375.39-0.42%73,000
Mar 10, 202675.8676.3275.3975.71-0.41%23,912
Mar 9, 202674.7076.0274.3776.02+0.88%32,311
Mar 6, 202675.4275.7675.0675.36-1.24%27,108
Mar 5, 202676.4376.6675.6776.31-0.42%27,696
Mar 4, 202676.4776.9976.3576.63+0.37%75,785
Mar 3, 202675.8576.6675.3276.35-1.00%42,416
Mar 2, 202676.3377.3676.3377.12+0.19%31,308
Feb 27, 202676.7977.0276.7276.97-0.27%30,091
Feb 26, 202677.5377.5376.7777.18-0.46%39,996
Feb 25, 202677.2277.5877.1877.54+0.87%13,756
Feb 24, 202676.3476.9276.3476.87+0.67%16,912
Feb 23, 202677.0577.0576.2076.36-0.89%33,287
Feb 20, 202676.3077.0676.3077.04+0.70%19,875
Feb 19, 202676.4476.6176.1876.51-0.23%19,918
Feb 18, 202676.4777.0076.4476.69+0.59%23,222
Feb 17, 202675.9776.4875.6276.24+0.13%52,855
Feb 13, 202676.1876.7075.9976.14+0.19%21,833
Feb 12, 202677.2777.2776.0076.00-1.64%18,596
Feb 11, 202677.5877.5876.9677.26+0.28%22,601
Feb 10, 202677.3177.4877.0577.05-0.36%26,061
Feb 9, 202676.8577.4776.8077.33+0.39%29,231
Feb 6, 202675.9877.0675.9877.03+2.27%43,120
Feb 5, 202675.7875.9475.2875.32-0.59%31,293
Feb 4, 202676.5176.5575.7575.77-0.72%97,118
Feb 3, 202677.1577.1575.8376.32-1.08%59,778
Feb 2, 202676.6877.2176.6877.16+0.58%27,799
Jan 30, 202676.8577.1476.4276.71-0.61%39,010
Jan 29, 202677.3177.4576.2777.18-0.05%27,858
Jan 28, 202677.3377.3676.9777.22-0.07%41,511
Jan 27, 202677.0377.3777.0377.27+0.53%73,471
Jan 26, 202676.5076.9276.5076.86+0.77%60,215
Jan 23, 202676.2076.4576.1076.27+0.13%26,264
Jan 22, 202676.4576.6176.1476.17+0.22%15,933
Jan 21, 202675.4176.3475.3476.00+1.09%29,263
Jan 20, 202675.6875.9775.0975.18-1.97%62,275
Jan 16, 202676.9776.9776.6176.69-0.07%72,702
Jan 15, 202677.1177.1176.7476.74+0.17%18,110
Jan 14, 202676.6176.6176.0876.61-0.32%21,052
Jan 13, 202677.0177.0776.6576.86-0.24%22,877
Jan 12, 202676.5477.1076.5277.05+0.27%22,958
Jan 9, 202676.4076.9276.3076.84+0.81%32,114
Jan 8, 202676.2376.3276.0676.22-0.14%20,796
Jan 7, 202676.5476.7876.3176.33-0.10%18,505
Jan 6, 202676.1376.5076.0476.41+0.53%25,469
Jan 5, 202675.9476.3075.9176.01+0.50%45,392
Jan 2, 202676.0576.0875.3775.63+0.05%44,425
Dec 31, 202576.2676.2675.5575.59-0.77%45,298
Dec 30, 202576.3476.4476.1876.18-0.28%23,464
Dec 29, 202576.3776.5276.2076.39-0.36%41,311
Dec 26, 202576.6976.7776.5276.67-0.03%12,065
Dec 24, 202576.3776.6976.3776.69+0.30%12,871
Dec 23, 202575.9476.4675.9476.46+0.47%23,793
Dec 22, 202575.8676.1975.8676.10+0.81%41,867
Dec 19, 202575.1075.6375.1075.49+0.51%18,325
Dec 18, 202575.2175.6475.0175.11+0.76%17,616
Dec 17, 202575.4475.4474.5474.54-1.06%24,557
Dec 16, 202575.3475.5674.9775.34-0.33%21,965
Dec 15, 202575.9475.9475.4275.59+0.15%36,944
Dec 12, 202576.2276.3675.4075.48-1.22%22,870
Dec 11, 202575.8176.4375.6376.41+0.50%61,043
Dec 10, 202575.4376.1375.3076.03+0.57%35,190
Dec 9, 202575.5475.7575.4875.60-0.01%76,759
Dec 8, 202576.0276.0275.5475.61-0.38%28,885
Dec 5, 202575.9976.1675.8375.90+0.11%51,490
Dec 4, 202575.9675.9675.6175.82+0.00%17,498
Dec 3, 202575.5076.0075.5075.82+0.16%20,046
Dec 2, 202575.7475.8675.5775.70+0.19%36,203
Dec 1, 202575.4675.9175.4675.56-0.46%19,406
Nov 28, 202575.7175.9175.7175.91+0.33%8,290
Nov 26, 202575.4275.8775.4075.66+0.67%29,729
Nov 25, 202574.3275.2374.2275.16+1.06%30,543
Nov 24, 202573.9274.4973.8074.37+1.05%29,093
Nov 21, 202572.8674.0772.7273.60+1.43%58,345
Nov 20, 202574.6274.8772.5672.56-1.53%16,398
Nov 19, 202573.3574.1673.3173.69+0.38%19,120
Nov 18, 202573.5073.7573.0873.41-0.40%39,412
Nov 17, 202574.2074.6773.5173.70-0.99%16,628
Nov 14, 202573.8474.8473.8074.44-0.01%20,496
Nov 13, 202575.2975.4174.3674.45-1.34%61,966
Nov 12, 202575.6975.6975.3575.46-0.05%30,904
Nov 11, 202575.1475.6675.1475.49+0.34%47,934
Nov 10, 202574.9375.3774.6375.24+1.39%28,391

Daily open, high, low, close and volume for Fidelity Quality Factor ETF (FQAL). Showing 249 trading days. Unadjusted prices.