Fidelity® Quality Factor ETF (FQAL) Historical Stock Data
46.96 ↑0.17 (0.36%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FQAL is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 46.68 | 46.96 | ↑$0.28 (0.60%) | 46.66 | 47.18 | 21.80K |
| 2023-01-26 | 46.59 | 46.79 | ↑$0.20 (0.43%) | 46.30 | 46.79 | 19.92K |
| 2023-01-25 | 45.81 | 46.22 | ↑$0.41 (0.90%) | 45.53 | 46.23 | 15.36K |
| 2023-01-24 | 46.10 | 46.27 | ↑$0.17 (0.37%) | 46.03 | 46.39 | 15.58K |
| 2023-01-23 | 46.03 | 46.40 | ↑$0.37 (0.80%) | 45.92 | 46.51 | 89.14K |
| 2023-01-20 | 45.18 | 45.85 | ↑$0.67 (1.48%) | 45.11 | 45.86 | 11.57K |
| 2023-01-19 | 45.14 | 44.99 | ↓$0.14 (-0.32%) | 44.91 | 45.29 | 12.99K |
| 2023-01-18 | 46.15 | 45.32 | ↓$0.83 (-1.80%) | 45.31 | 46.27 | 23.08K |
| 2023-01-17 | 46.00 | 45.96 | ↓$0.04 (-0.09%) | 45.96 | 46.31 | 189.78K |
| 2023-01-13 | 45.75 | 46.00 | ↑$0.25 (0.55%) | 45.62 | 46.05 | 15.77K |
| 2023-01-12 | 45.94 | 45.88 | ↓$0.06 (-0.13%) | 45.51 | 46.01 | 11.21K |
| 2023-01-11 | 45.35 | 45.76 | ↑$0.41 (0.90%) | 45.30 | 45.76 | 54.53K |
| 2023-01-10 | 44.99 | 45.13 | ↑$0.14 (0.31%) | 44.73 | 45.14 | 10.49K |
| 2023-01-09 | 45.00 | 44.84 | ↓$0.16 (-0.36%) | 44.84 | 45.52 | 28.76K |
| 2023-01-06 | 44.38 | 44.88 | ↑$0.50 (1.13%) | 43.92 | 44.98 | 16.88K |
| 2023-01-05 | 44.15 | 43.78 | ↓$0.37 (-0.84%) | 43.78 | 44.15 | 33.67K |
| 2023-01-04 | 44.25 | 44.38 | ↑$0.13 (0.29%) | 44.03 | 44.59 | 45.31K |
| 2023-01-03 | 44.57 | 44.04 | ↓$0.53 (-1.19%) | 43.77 | 44.76 | 94.88K |
| 2022-12-30 | 44.24 | 44.40 | ↑$0.16 (0.36%) | 43.95 | 44.40 | 88.17K |
| 2022-12-29 | 44.03 | 44.50 | ↑$0.47 (1.07%) | 44.03 | 44.62 | 24.14K |
| 2022-12-28 | 44.57 | 43.73 | ↓$0.84 (-1.88%) | 43.73 | 44.57 | 14.23K |
| 2022-12-27 | 44.22 | 44.32 | ↑$0.10 (0.23%) | 44.22 | 44.51 | 22.57K |
| 2022-12-23 | 44.30 | 44.49 | ↑$0.19 (0.43%) | 44.21 | 44.52 | 91.84K |
| 2022-12-22 | 44.62 | 44.36 | ↓$0.26 (-0.58%) | 43.72 | 44.62 | 24.18K |
| 2022-12-21 | 44.63 | 44.93 | ↑$0.31 (0.68%) | 44.63 | 44.98 | 14.57K |
| 2022-12-20 | 44.05 | 44.25 | ↑$0.20 (0.45%) | 44.00 | 44.42 | 18.43K |
| 2022-12-19 | 44.61 | 44.19 | ↓$0.42 (-0.94%) | 44.04 | 44.62 | 13.96K |
| 2022-12-16 | 44.85 | 44.65 | ↓$0.20 (-0.45%) | 44.41 | 44.94 | 81.61K |
| 2022-12-15 | 45.80 | 45.26 | ↓$0.54 (-1.19%) | 45.12 | 45.80 | 18.14K |
| 2022-12-14 | 46.74 | 46.37 | ↓$0.37 (-0.79%) | 46.05 | 47.07 | 48.13K |
Create an account or log in to view more rows.
$FQAL i need more
$FQAL bull flag
breakout!
$FQAL cup and handle!
$FQAL Bears always win...
Bulls have to be forever bagholders....
$FQAL hot damn <3
$FQAL Is it Monday yet
$FQAL Another boring day I believe
$FQAL here to raid
$FQAL Bears get cremated today
$FQAL Buy the dip