Fidelity® Quality Factor ETF (FQAL) Historical Stock Data
68.74 ↓0.06 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FQAL is up 0.15% a day on average. There have been 17 days where Fidelity® Quality Factor ETF closed green and 13 days where FQAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 68.89 | 68.74 | ↓$0.15 (-0.22%) | 68.74 | 68.98 | 15.78K |
2025-02-13 | 68.18 | 68.80 | ↑$0.62 (0.91%) | 68.12 | 68.85 | 18.40K |
2025-02-12 | 67.66 | 68.17 | ↑$0.51 (0.75%) | 67.66 | 68.27 | 18.78K |
2025-02-11 | 68.00 | 68.41 | ↑$0.41 (0.60%) | 68.00 | 68.42 | 20.97K |
2025-02-10 | 68.12 | 68.17 | ↑$0.05 (0.07%) | 68.06 | 68.32 | 19.94K |
2025-02-07 | 68.36 | 67.75 | ↓$0.61 (-0.89%) | 67.69 | 68.50 | 43.22K |
2025-02-06 | 68.05 | 68.26 | ↑$0.21 (0.31%) | 67.84 | 68.26 | 45.02K |
2025-02-05 | 67.37 | 67.89 | ↑$0.52 (0.77%) | 67.27 | 67.89 | 18.23K |
2025-02-04 | 66.83 | 67.40 | ↑$0.57 (0.85%) | 66.83 | 67.44 | 23.36K |
2025-02-03 | 66.29 | 67.04 | ↑$0.75 (1.13%) | 66.21 | 67.24 | 107.42K |
2025-01-31 | 67.98 | 67.29 | ↓$0.69 (-1.02%) | 67.20 | 68.19 | 13.57K |
2025-01-30 | 67.49 | 67.68 | ↑$0.19 (0.28%) | 67.30 | 67.78 | 12.17K |
2025-01-29 | 67.39 | 67.28 | ↓$0.11 (-0.16%) | 66.95 | 67.50 | 18.61K |
2025-01-28 | 66.99 | 67.38 | ↑$0.39 (0.58%) | 66.84 | 67.59 | 36.14K |
2025-01-27 | 66.32 | 66.87 | ↑$0.55 (0.83%) | 66.32 | 66.99 | 15.13K |
2025-01-24 | 68.05 | 67.87 | ↓$0.18 (-0.26%) | 67.69 | 68.15 | 24.58K |
2025-01-23 | 67.47 | 67.94 | ↑$0.47 (0.70%) | 67.47 | 67.95 | 24.84K |
2025-01-22 | 67.63 | 67.60 | ↓$0.03 (-0.04%) | 67.57 | 67.84 | 32.38K |
2025-01-21 | 67.03 | 67.34 | ↑$0.31 (0.46%) | 67.03 | 67.34 | 23.59K |
2025-01-17 | 66.94 | 66.78 | ↓$0.16 (-0.24%) | 66.75 | 67.00 | 17.29K |
2025-01-16 | 66.37 | 66.34 | ↓$0.03 (-0.05%) | 66.20 | 66.56 | 26.22K |
2025-01-15 | 66.00 | 66.20 | ↑$0.20 (0.30%) | 65.92 | 66.32 | 16.10K |
2025-01-14 | 65.20 | 65.03 | ↓$0.17 (-0.26%) | 64.63 | 65.22 | 28.41K |
2025-01-13 | 64.34 | 65.02 | ↑$0.68 (1.06%) | 64.34 | 65.02 | 68.02K |
2025-01-10 | 65.45 | 64.94 | ↓$0.51 (-0.78%) | 64.73 | 65.45 | 20.67K |
2025-01-08 | 65.72 | 65.82 | ↑$0.10 (0.15%) | 65.53 | 65.90 | 15.91K |
2025-01-07 | 66.57 | 65.79 | ↓$0.78 (-1.17%) | 65.63 | 66.61 | 18.78K |
2025-01-06 | 66.53 | 66.42 | ↓$0.11 (-0.17%) | 66.37 | 66.90 | 16.40K |
2025-01-03 | 65.76 | 66.15 | ↑$0.39 (0.59%) | 65.74 | 66.21 | 19.74K |
2025-01-02 | 65.82 | 65.40 | ↓$0.42 (-0.64%) | 65.10 | 65.94 | 73.70K |
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