Fidelity Quality Factor ETF (FQAL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.411885848779 | 67.98 | 68.26 | 66.2062 | 41450 | 67.43506446 | SP |
| 4 | 2.81 | 4.29335370512 | 65.45 | 68.26 | 64.34 | 30280 | 66.8109867 | SP |
| 12 | 1.75 | 2.63118328071 | 66.51 | 68.605 | 64.34 | 29650 | 66.97999094 | SP |
| 26 | 8.23 | 13.7098117608 | 60.03 | 68.605 | 58.87 | 29389 | 65.57076296 | SP |
| 52 | 12.43 | 22.2640157621 | 55.83 | 68.605 | 55.125 | 66549 | 59.83797205 | SP |
| 156 | 15.94 | 30.4663608563 | 52.32 | 68.605 | 40.565 | 50910 | 54.04969529 | SP |
| 260 | 29.13 | 74.4441604907 | 39.13 | 68.605 | 25.64 | 44857 | 50.27071475 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 68.26 | 0.37 | 0.54 | 68.05 | 68.26 | 67.8375 | 45016 |
| 1738798200 | 67.89 | 0.49 | 0.73 | 67.37 | 67.89 | 67.2699 | 18232 |
| 1738711800 | 67.4 | 0.36 | 0.54 | 66.83 | 67.4383 | 66.83 | 23363 |
| 1738625400 | 67.04 | -0.25 | -0.37 | 66.29 | 67.2408 | 66.206199 | 106505 |
| 1738366200 | 67.29 | -0.39 | -0.58 | 67.98 | 68.19 | 67.2 | 13571 |
| 1738279800 | 67.68 | 0.4 | 0.59 | 67.49 | 67.78 | 67.3019 | 12171 |
| 1738193400 | 67.28 | -0.1 | -0.15 | 67.39 | 67.4995 | 66.95 | 18465 |
| 1738107000 | 67.38 | 0.51 | 0.76 | 66.989999 | 67.5927 | 66.84 | 36141 |
| 1738020600 | 66.87 | -1 | -1.47 | 66.319999 | 66.9889 | 66.319999 | 15128 |
| 1737761400 | 67.87 | 0.27 | 0.40 | 68.05 | 68.1498 | 67.69 | 24447 |
| 1737675000 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1737588600 | 67.6 | 0.26 | 0.39 | 67.63 | 67.84 | 67.57 | 32272 |
| 1737502200 | 67.34 | 0.56 | 0.84 | 67.1282 | 67.34 | 67.05 | 20584 |
| 1737156600 | 66.78 | 0.44 | 0.66 | 66.94 | 67 | 66.745 | 17174 |
| 1737070200 | 66.34 | 0.14 | 0.21 | 66.37 | 66.56 | 66.2 | 26219 |
| 1736983800 | 66.2 | 1.17 | 1.80 | 66 | 66.3161 | 65.9204 | 16095 |
| 1736897400 | 65.03 | 0.01 | 0.02 | 65.2 | 65.22 | 64.629999 | 28410 |
| 1736811000 | 65.019999 | 0.08 | 0.12 | 64.34 | 65.019999 | 64.34 | 67915 |
| 1736551800 | 64.94 | -0.88 | -1.34 | 64.9816 | 65.28 | 64.724999 | 19169 |
| 1736379000 | 65.819999 | 0.03 | 0.05 | 65.72 | 65.903099 | 65.5 | 15706 |
| 1736292600 | 65.79 | -0.63 | -0.95 | 66.6059 | 66.6059 | 65.629999 | 16700 |
| 1736206200 | 66.42 | 0.27 | 0.41 | 66.53 | 66.9033 | 66.364999 | 16128 |
| 1735947000 | 66.15 | 0.75 | 1.15 | 65.76 | 66.209999 | 65.7437 | 19240 |
| 1735860600 | 65.4 | -0.03 | -0.05 | 65.819999 | 65.94 | 65.099999 | 71498 |
| 1735687800 | 65.43 | -0.17 | -0.26 | 65.769999 | 65.7827 | 65.334999 | 30083 |
| 1735601400 | 65.599999 | -0.74 | -1.12 | 65.709999 | 65.95 | 65.3074 | 25348 |
| 1735342200 | 66.34 | -0.59 | -0.88 | 66.61 | 66.69 | 65.944199 | 15191 |
| 1735255800 | 66.93 | 0.08 | 0.13 | 66.75 | 67.0574 | 66.69 | 12539 |
| 1735077840 | 66.8458 | 0.4 | 0.60 | 66.55 | 66.872299 | 66.465 | 18339 |
| 1734996600 | 66.45 | 0.61 | 0.93 | 65.93 | 66.45 | 65.66 | 24776 |
| 1734737400 | 65.84 | 0.53 | 0.81 | 65.14 | 66.361 | 65.019999 | 14939 |
| 1734651000 | 65.31 | -0.38 | -0.58 | 66.1941 | 66.1941 | 65.31 | 15662 |
| 1734564600 | 65.69 | -1.91 | -2.83 | 67.67 | 67.8246 | 65.62 | 18282 |
| 1734478200 | 67.6038 | -0.33 | -0.49 | 67.65 | 67.7844 | 67.44 | 25216 |
| 1734391800 | 67.9337 | 0.09 | 0.14 | 67.98 | 68.13 | 67.9337 | 14099 |
| 1734132600 | 67.8412 | -0.02 | -0.03 | 68.14 | 68.1972 | 67.6401 | 13226 |
| 1734046200 | 67.86 | -0.42 | -0.62 | 68 | 68.0833 | 67.78 | 14468 |
| 1733959800 | 68.28 | 0.57 | 0.84 | 68.12 | 68.45 | 68.12 | 24206 |
| 1733873400 | 67.71 | -0.4 | -0.59 | 68 | 68.0886 | 67.6879 | 21706 |
| 1733787000 | 68.11 | -0.36 | -0.53 | 68.38 | 68.38 | 68 | 13561 |
| 1733527800 | 68.4739 | 0.17 | 0.25 | 68.41 | 68.605 | 68.3848 | 48775 |
| 1733441400 | 68.3058 | -0.12 | -0.18 | 68.48 | 68.4846 | 68.26 | 18107 |
| 1733355000 | 68.43 | 0.21 | 0.31 | 68.33 | 68.4743 | 68.25 | 13668 |
| 1733268600 | 68.22 | 0.14 | 0.21 | 68.08 | 68.2799 | 67.98 | 16930 |
| 1733182200 | 68.08 | 0.15 | 0.22 | 68.03 | 68.18 | 67.96 | 43023 |
| 1732917840 | 67.93 | 0.34 | 0.50 | 67.82 | 68.13 | 67.8 | 13465 |
| 1732750200 | 67.59 | -0.24 | -0.35 | 67.83 | 67.88 | 67.51 | 289005 |
| 1732663800 | 67.83 | 0.37 | 0.54 | 67.55 | 67.9 | 67.51 | 20920 |
| 1732577400 | 67.4624 | 0.27 | 0.41 | 67.6 | 67.6809 | 67.2212 | 16628 |
| 1732318200 | 67.19 | 0.21 | 0.31 | 66.93 | 67.22 | 66.93 | 19523 |
| 1732231800 | 66.98 | 0.56 | 0.85 | 66.73 | 67.059 | 66.1601 | 20528 |
| 1732145400 | 66.4165 | 0.19 | 0.29 | 66.4 | 66.4165 | 65.8801 | 29929 |
| 1732059000 | 66.222899 | 0.23 | 0.35 | 65.825199 | 66.3283 | 65.66 | 15368 |
| 1731972600 | 65.989999 | 0.27 | 0.41 | 65.76 | 66.18 | 65.675 | 22116 |
| 1731713400 | 65.72 | -1.11 | -1.66 | 66.51 | 66.51 | 65.6301 | 17788 |
| 1731627000 | 66.83 | -0.37 | -0.55 | 67.17 | 67.2755 | 66.83 | 22159 |
| 1731540600 | 67.2 | -0.13 | -0.19 | 67.39 | 67.5676 | 67.2 | 39430 |
| 1731454200 | 67.33 | -0.17 | -0.25 | 67.59 | 67.6 | 67.21 | 24589 |
| 1731367800 | 67.5 | -0.05 | -0.07 | 67.75 | 67.75 | 67.465 | 28574 |
| 1731108600 | 67.55 | 0.26 | 0.39 | 67.52 | 67.8099 | 67.49 | 34151 |
| 1731022200 | 67.29 | 0.44 | 0.66 | 67.05 | 67.46 | 67.05 | 19430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
