Fidelity® Quality Factor ETF (FQAL) Historical Stock Data
57.00 ↑0.16 (0.28%)
As of April 29, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, FQAL is down -0.12% a day on average. There have been 13 days where Fidelity® Quality Factor ETF closed green and 17 days where FQAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 56.72 | 56.84 | ↑$0.12 (0.21%) | 56.72 | 57.01 | 142.65K |
| 2024-04-25 | 55.98 | 56.41 | ↑$0.43 (0.77%) | 55.85 | 56.57 | 102.11K |
| 2024-04-24 | 56.86 | 56.72 | ↓$0.14 (-0.25%) | 56.49 | 56.90 | 92.80K |
| 2024-04-23 | 56.30 | 56.71 | ↑$0.41 (0.73%) | 56.30 | 56.82 | 138.41K |
| 2024-04-22 | 55.90 | 56.01 | ↑$0.11 (0.20%) | 55.67 | 56.39 | 327.29K |
| 2024-04-19 | 56.06 | 55.59 | ↓$0.47 (-0.84%) | 55.49 | 56.09 | 118.42K |
| 2024-04-18 | 56.35 | 56.10 | ↓$0.25 (-0.44%) | 56.00 | 56.59 | 144.54K |
| 2024-04-17 | 56.73 | 56.15 | ↓$0.58 (-1.02%) | 56.03 | 56.73 | 110.63K |
| 2024-04-16 | 56.56 | 56.44 | ↓$0.12 (-0.21%) | 56.36 | 56.78 | 153.41K |
| 2024-04-15 | 57.74 | 56.61 | ↓$1.13 (-1.96%) | 56.48 | 57.74 | 138.36K |
| 2024-04-12 | 57.62 | 57.31 | ↓$0.31 (-0.54%) | 57.11 | 57.62 | 127.70K |
| 2024-04-11 | 57.75 | 58.08 | ↑$0.33 (0.57%) | 57.41 | 58.18 | 96.48K |
| 2024-04-10 | 57.54 | 57.56 | ↑$0.02 (0.03%) | 57.41 | 57.76 | 114.23K |
| 2024-04-09 | 58.30 | 58.20 | ↓$0.10 (-0.17%) | 57.63 | 58.30 | 91.68K |
| 2024-04-08 | 58.18 | 58.11 | ↓$0.07 (-0.12%) | 58.05 | 58.25 | 114.90K |
| 2024-04-05 | 57.64 | 58.11 | ↑$0.47 (0.82%) | 57.64 | 58.32 | 186.69K |
| 2024-04-04 | 58.71 | 57.49 | ↓$1.22 (-2.08%) | 57.49 | 58.74 | 184.22K |
| 2024-04-03 | 58.27 | 58.37 | ↑$0.10 (0.17%) | 58.20 | 58.57 | 195.66K |
| 2024-04-02 | 58.30 | 58.37 | ↑$0.07 (0.12%) | 58.16 | 58.37 | 44.27K |
| 2024-04-01 | 58.95 | 58.74 | ↓$0.21 (-0.36%) | 58.62 | 58.95 | 138.36K |
| 2024-03-28 | 58.87 | 58.94 | ↑$0.07 (0.12%) | 58.81 | 58.98 | 95.53K |
| 2024-03-27 | 58.70 | 58.81 | ↑$0.11 (0.19%) | 58.43 | 58.81 | 89.04K |
| 2024-03-26 | 58.71 | 58.36 | ↓$0.35 (-0.60%) | 58.36 | 58.71 | 118.27K |
| 2024-03-25 | 58.67 | 58.63 | ↓$0.04 (-0.07%) | 58.58 | 58.72 | 114.33K |
| 2024-03-22 | 58.84 | 58.80 | ↓$0.04 (-0.07%) | 58.74 | 58.90 | 124.53K |
| 2024-03-21 | 58.87 | 58.80 | ↓$0.07 (-0.12%) | 58.80 | 59.01 | 42.63K |
| 2024-03-20 | 58.03 | 58.55 | ↑$0.52 (0.90%) | 57.90 | 58.55 | 102.84K |
| 2024-03-19 | 57.52 | 57.98 | ↑$0.46 (0.80%) | 57.51 | 58.02 | 176.94K |
| 2024-03-18 | 57.82 | 57.62 | ↓$0.20 (-0.34%) | 57.62 | 58.01 | 101.20K |
| 2024-03-15 | 57.41 | 57.35 | ↓$0.06 (-0.11%) | 57.24 | 57.50 | 92.82K |
Create an account or log in to view more rows.
$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
$FQAL we had no volume for days before the last big rip
$FQAL Exciting times ahead people.
$FQAL i need more