Fidelity Quality Factor ETF (FQAL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -2.29721166033 | 63.12 | 63.5 | 61.61 | 195904 | 62.51446971 | SP |
| 4 | 0.27 | 0.439739413681 | 61.4 | 63.5 | 61.12 | 67816 | 62.35226285 | SP |
| 12 | 4.73 | 8.30698981384 | 56.94 | 63.5 | 55.92 | 86515 | 59.61517978 | SP |
| 26 | 6.64 | 12.0661457387 | 55.03 | 63.5 | 54.69 | 126996 | 57.55547008 | SP |
| 52 | 9.9 | 19.1230442341 | 51.77 | 63.5 | 47.21 | 82622 | 56.28716786 | SP |
| 156 | 11.18 | 22.1429986136 | 50.49 | 63.5 | 40.565 | 52655 | 52.71337559 | SP |
| 260 | 26.43 | 75 | 35.24 | 63.5 | 25.64 | 45002 | 48.0735919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 61.67 | -0.39 | -0.63 | 62.06 | 62.12 | 61.61 | 21355 |
| 1721341800 | 62.06 | -0.45 | -0.72 | 62.59 | 62.73 | 61.855 | 20340 |
| 1721255400 | 62.51 | -0.95 | -1.50 | 62.79 | 62.915 | 62.51 | 896213 |
| 1721169000 | 63.46 | 0.39 | 0.62 | 63.26 | 63.5 | 63.23 | 20551 |
| 1721082600 | 63.07 | 0.16 | 0.25 | 63.12 | 63.455 | 63 | 21329 |
| 1720823400 | 62.91 | 0.49 | 0.79 | 62.63 | 63.325 | 62.63 | 24820 |
| 1720737000 | 62.42 | -0.46 | -0.73 | 62.96 | 62.98 | 62.42 | 27021 |
| 1720650600 | 62.88 | 0.62 | 1.00 | 62.44 | 62.88 | 62.43 | 14404 |
| 1720564200 | 62.26 | 0.05 | 0.08 | 62.43 | 62.43 | 62.23 | 16173 |
| 1720477800 | 62.21 | 0.06 | 0.10 | 62.28 | 62.3727 | 62.16 | 13529 |
| 1720218600 | 62.15 | 0.23 | 0.37 | 61.92 | 62.215 | 61.84 | 18474 |
| 1720040640 | 61.92 | 0.33 | 0.54 | 61.62 | 61.92 | 61.6 | 16979 |
| 1719959400 | 61.59 | 0.26 | 0.42 | 61.13 | 61.63 | 61.13 | 19597 |
| 1719873000 | 61.33 | -0.15 | -0.24 | 61.54 | 61.54 | 61.12 | 59930 |
| 1719613800 | 61.48 | 0 | 0.00 | 61.48 | 61.48 | 61.48 | 0 |
| 1719527400 | 61.48 | -0.02 | -0.03 | 61.53 | 61.67 | 61.3811 | 13516 |
| 1719441000 | 61.5 | -0.02 | -0.04 | 61.37 | 61.54 | 61.26 | 19519 |
| 1719354600 | 61.5247 | 0.19 | 0.32 | 61.47 | 61.534 | 61.31 | 18749 |
| 1719268200 | 61.33 | -0.16 | -0.26 | 61.4 | 61.6449 | 61.33 | 29498 |
| 1719009000 | 61.49 | -0.33 | -0.53 | 61.8 | 61.8 | 61.34 | 16629 |
| 1718922600 | 61.82 | -0.26 | -0.42 | 62.21 | 62.21 | 61.71 | 27084 |
| 1718749800 | 62.08 | 0.35 | 0.57 | 61.77 | 62.08 | 61.77 | 19708 |
| 1718663400 | 61.73 | 0.53 | 0.87 | 61.2 | 61.93 | 61.2 | 12596 |
| 1718404200 | 61.1967 | -0.06 | -0.10 | 61.04 | 61.1967 | 60.98 | 12962 |
| 1718317800 | 61.26 | 0.34 | 0.56 | 61.27 | 61.3 | 60.9 | 23075 |
| 1718231400 | 60.92 | 0.46 | 0.76 | 60.95 | 61.25 | 60.91 | 64462 |
| 1718145000 | 60.46 | 0.35 | 0.58 | 60.04 | 60.46 | 59.92 | 100833 |
| 1718058600 | 60.11 | 0.29 | 0.48 | 59.86 | 60.18 | 59.805 | 57227 |
| 1717799400 | 59.82 | -0.21 | -0.35 | 59.87 | 60.22 | 59.82 | 70588 |
| 1717713000 | 60.03 | -0.06 | -0.10 | 60.14 | 60.185 | 59.85 | 64156 |
| 1717626600 | 60.09 | 0.77 | 1.30 | 59.63 | 60.11 | 59.55 | 92078 |
| 1717540200 | 59.32 | 0.13 | 0.22 | 59.16 | 59.41 | 58.96 | 87227 |
| 1717453800 | 59.19 | 0.1 | 0.17 | 59.3 | 59.34 | 58.69 | 94998 |
| 1717194600 | 59.09 | 0.45 | 0.77 | 58.82 | 59.11 | 58.21 | 78951 |
| 1717108200 | 58.64 | -0.25 | -0.42 | 58.79 | 58.92 | 58.546 | 108018 |
| 1717021800 | 58.89 | -0.45 | -0.76 | 58.85 | 59.0341 | 58.85 | 108166 |
| 1716935400 | 59.34 | 0.01 | 0.02 | 59.49 | 59.4932 | 59.08 | 83187 |
| 1716589800 | 59.33 | 0.32 | 0.54 | 59.14 | 59.38 | 59.0417 | 154501 |
| 1716503400 | 59.01 | -0.24 | -0.41 | 59.65 | 59.65 | 58.82 | 90921 |
| 1716417000 | 59.25 | -0.18 | -0.29 | 59.42 | 59.485 | 59.03 | 98668 |
| 1716330600 | 59.425 | -0.01 | -0.01 | 59.29 | 59.43 | 59.29 | 110635 |
| 1716244200 | 59.43 | 0.24 | 0.41 | 59.23 | 59.5064 | 59.23 | 83174 |
| 1715985000 | 59.19 | -0.09 | -0.15 | 59.26 | 59.2772 | 59 | 111637 |
| 1715898600 | 59.28 | -0.04 | -0.07 | 59.37 | 59.52 | 59.24 | 103628 |
| 1715812200 | 59.32 | 0.71 | 1.21 | 58.9 | 59.415 | 58.88 | 282240 |
| 1715725800 | 58.61 | 0.26 | 0.45 | 58.35 | 58.62 | 58.26 | 92494 |
| 1715639400 | 58.35 | -0.03 | -0.05 | 58.54 | 58.54 | 58.25 | 141850 |
| 1715380200 | 58.38 | 0.25 | 0.43 | 58.31 | 58.46 | 58.265 | 114836 |
| 1715293800 | 58.13 | 0.33 | 0.57 | 57.79 | 58.14 | 57.79 | 100863 |
| 1715207400 | 57.8 | -0.04 | -0.07 | 57.62 | 57.84 | 57.62 | 126725 |
| 1715121000 | 57.84 | 0.05 | 0.09 | 57.89 | 58.035 | 57.83 | 109977 |
| 1715034600 | 57.79 | 0.57 | 1.00 | 57.37 | 57.79 | 57.37 | 95068 |
| 1714775400 | 57.22 | 0.89 | 1.58 | 57.14 | 57.24 | 56.9077 | 113111 |
| 1714689000 | 56.3287 | 0.39 | 0.69 | 56.33 | 56.495 | 55.92 | 131802 |
| 1714602600 | 55.94 | -0.26 | -0.46 | 56.03 | 56.765 | 55.9395 | 197856 |
| 1714516200 | 56.2 | -0.73 | -1.28 | 56.85 | 56.96 | 56.19 | 120596 |
| 1714429800 | 56.93 | 0.09 | 0.16 | 56.94 | 57.0497 | 56.705 | 140589 |
| 1714170600 | 56.8363 | 0.43 | 0.76 | 56.72 | 57.01 | 56.72 | 142646 |
| 1714084200 | 56.41 | -0.31 | -0.55 | 55.98 | 56.57 | 55.85 | 102003 |
| 1713997800 | 56.72 | 0.01 | 0.02 | 56.86 | 56.9 | 56.49 | 92796 |
| 1713911400 | 56.71 | 0.7 | 1.25 | 56.3 | 56.82 | 56.3 | 138259 |
| 1713825000 | 56.0126 | 0.42 | 0.76 | 55.9 | 56.39 | 55.67 | 327293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
