Fidelity® Quality Factor ETF (FQAL) Historical Stock Data
66.93 ↑0.08 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FQAL is down -0.10% a day on average. There have been 15 days where Fidelity® Quality Factor ETF closed green and 15 days where FQAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 66.75 | 66.93 | ↑$0.18 (0.27%) | 66.69 | 67.06 | 12.54K |
| 2024-12-24 | 66.55 | 66.85 | ↑$0.30 (0.44%) | 66.47 | 66.87 | 18.34K |
| 2024-12-23 | 65.93 | 66.45 | ↑$0.52 (0.79%) | 65.66 | 66.45 | 24.78K |
| 2024-12-20 | 64.96 | 65.84 | ↑$0.88 (1.35%) | 64.96 | 66.36 | 15.94K |
| 2024-12-19 | 66.08 | 65.31 | ↓$0.77 (-1.17%) | 65.31 | 66.19 | 16.29K |
| 2024-12-18 | 67.67 | 65.69 | ↓$1.98 (-2.93%) | 65.62 | 67.82 | 19.57K |
| 2024-12-17 | 67.65 | 67.60 | ↓$0.05 (-0.07%) | 67.44 | 67.78 | 26.72K |
| 2024-12-16 | 67.98 | 67.93 | ↓$0.05 (-0.07%) | 67.93 | 68.13 | 14.10K |
| 2024-12-13 | 68.14 | 67.84 | ↓$0.30 (-0.44%) | 67.64 | 68.20 | 13.23K |
| 2024-12-12 | 68.08 | 67.86 | ↓$0.22 (-0.32%) | 67.85 | 68.08 | 14.93K |
| 2024-12-11 | 68.12 | 68.28 | ↑$0.16 (0.23%) | 68.12 | 68.45 | 24.21K |
| 2024-12-10 | 68.17 | 67.71 | ↓$0.46 (-0.67%) | 67.69 | 68.17 | 21.86K |
| 2024-12-09 | 68.38 | 68.11 | ↓$0.27 (-0.39%) | 68.00 | 68.38 | 21.25K |
| 2024-12-06 | 68.48 | 68.47 | ↓$0.01 (-0.01%) | 68.38 | 68.61 | 48.78K |
| 2024-12-05 | 68.48 | 68.31 | ↓$0.17 (-0.25%) | 68.26 | 68.48 | 18.11K |
| 2024-12-04 | 68.33 | 68.43 | ↑$0.10 (0.15%) | 68.22 | 68.47 | 14.04K |
| 2024-12-03 | 68.08 | 68.22 | ↑$0.14 (0.21%) | 67.98 | 68.28 | 18.76K |
| 2024-12-02 | 68.03 | 68.08 | ↑$0.05 (0.07%) | 67.96 | 68.18 | 43.03K |
| 2024-11-29 | 67.82 | 67.93 | ↑$0.11 (0.16%) | 67.80 | 68.13 | 13.47K |
| 2024-11-27 | 67.83 | 67.59 | ↓$0.24 (-0.35%) | 67.54 | 67.88 | 289.49K |
| 2024-11-26 | 67.55 | 67.83 | ↑$0.28 (0.41%) | 67.51 | 67.87 | 21.05K |
| 2024-11-25 | 67.60 | 67.46 | ↓$0.14 (-0.20%) | 67.22 | 67.68 | 16.69K |
| 2024-11-22 | 66.93 | 67.19 | ↑$0.26 (0.39%) | 66.93 | 67.22 | 19.53K |
| 2024-11-21 | 66.73 | 66.98 | ↑$0.25 (0.37%) | 66.16 | 67.06 | 20.53K |
| 2024-11-20 | 66.40 | 66.42 | ↑$0.02 (0.02%) | 65.88 | 66.42 | 30.16K |
| 2024-11-19 | 65.72 | 66.22 | ↑$0.50 (0.77%) | 65.66 | 66.33 | 15.57K |
| 2024-11-18 | 65.76 | 65.99 | ↑$0.23 (0.35%) | 65.66 | 66.18 | 23.62K |
| 2024-11-15 | 66.51 | 65.72 | ↓$0.79 (-1.19%) | 65.63 | 66.51 | 18.08K |
| 2024-11-14 | 67.32 | 66.83 | ↓$0.49 (-0.73%) | 66.83 | 67.32 | 23.13K |
| 2024-11-13 | 67.39 | 67.20 | ↓$0.19 (-0.28%) | 67.20 | 67.57 | 39.73K |
Create an account or log in to view more rows.
$FQAL low volume
expect flat or negative close
$FQAL this is going to skyrocket tmr!!!
$FQAL looking ready to breakout soon.
$FQAL when this finally break out we could see huge upside
$FQAL Awaiting buy signal..
$FQAL take what we can get
$FQAL Holding Pattern
$FQAL Bears go home!
$FQAL low volume
expect flat or negative close
$FQAL Moon soon