Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

FQAL

Fidelity Quality Factor ETF

$33.60 0.40 (1.18%)
16:00 EDT FQAL Stock Quote Delayed 15 Minutes
  • FQAL Stock Chart
  • Historical FQAL Prices
Dividend & Yield:       0.51 (1.52%)
P/E:       -
Market Cap:       58.80M
EPS:       -
Volume:       22,245
Day's Range:       33.47 - 33.68
52wk Range:       28.26 - 35.12
Previous Close:       33.60
Historical Data for FQAL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 33.68 33.68 33.47 22,245 33.60 -0.40   -1.18%
05/22/19 33.96 34.06 33.93 57,421 34.00 -0.02   -0.06%
05/21/19 33.96 34.08 33.96 26,127 34.02 0.21   0.62%
05/20/19 33.81 33.91 33.69 46,534 33.81 -0.26   -0.76%
05/17/19 33.94 34.30 33.94 8,700 34.07 -0.14   -0.41%
05/16/19 34.05 34.38 34.05 26,205 34.21 0.30   0.88%
05/15/19 33.53 33.97 33.53 16,464 33.91 0.22   0.65%
05/14/19 33.54 33.91 33.50 13,826 33.69 0.24   0.72%
05/13/19 33.71 33.71 33.31 33,338 33.45 -0.81   -2.36%
05/10/19 34.00 34.30 33.64 56,900 34.26 0.15   0.44%
05/09/19 33.98 34.15 33.73 27,714 34.11 -0.14   -0.41%
05/08/19 34.30 34.44 34.25 30,872 34.25 -0.09   -0.26%
05/07/19 34.62 34.62 34.10 35,895 34.34 -0.56   -1.60%
05/06/19 34.42 34.96 34.42 21,997 34.90 -0.10   -0.29%
05/03/19 34.85 35.02 34.81 13,000 35.00 0.30   0.86%
05/02/19 34.75 34.83 34.48 13,154 34.70 -0.05   -0.14%
05/01/19 35.12 35.12 34.75 26,945 34.75 -0.23   -0.66%
04/30/19 34.92 35.04 34.79 60,101 34.98 -0.02   -0.06%
04/29/19 34.99 35.06 34.98 15,525 35.00 0.06   0.17%
04/26/19 34.82 34.94 34.79 37,800 34.94 0.10   0.29%
04/25/19 34.91 34.91 34.72 19,089 34.84 -0.08   -0.23%
04/24/19 34.93 35.00 34.89 25,079 34.92 -0.02   -0.06%
04/23/19 34.69 34.96 34.69 14,616 34.94 0.30   0.87%
04/22/19 34.61 34.66 34.56 26,377 34.64 0.00   0.00%
04/18/19 34.71 34.71 34.49 43,200 34.64 0.02   0.06%
04/17/19 34.91 34.91 34.60 10,053 34.62 -0.09   -0.26%
04/16/19 34.83 34.83 34.62 15,750 34.71 0.01   0.03%
04/15/19 34.75 34.75 34.63 29,961 34.70 -0.05   -0.14%
04/12/19 34.71 34.75 34.61 92,900 34.75 0.24   0.70%
04/11/19 34.51 34.52 34.42 12,064 34.51 0.04   0.12%
04/10/19 34.42 34.51 34.40 20,890 34.47 0.09   0.26%
04/09/19 34.45 34.46 34.33 63,289 34.38 -0.17   -0.49%
04/08/19 34.38 34.56 34.38 43,891 34.55 0.05   0.14%
04/05/19 34.50 34.54 34.46 23,500 34.50 0.10   0.29%
04/04/19 34.42 34.42 34.24 151,722 34.40 0.12   0.35%
04/03/19 34.38 34.46 34.21 106,604 34.28 0.02   0.06%
04/02/19 34.29 34.29 34.14 23,291 34.26 0.08   0.23%
04/01/19 34.04 34.20 34.04 182,763 34.18 0.37   1.09%
03/29/19 33.77 33.84 33.72 161,900 33.81 0.18   0.54%
03/28/19 33.50 33.67 33.46 39,764 33.63 0.17   0.51%
03/27/19 33.66 33.66 33.29 39,381 33.46 -0.18   -0.54%
03/26/19 33.63 33.70 33.46 8,751 33.64 0.32   0.96%
03/25/19 33.28 33.35 33.17 11,994 33.32 -0.02   -0.06%
03/22/19 33.90 33.90 33.34 13,000 33.34 -0.61   -1.80%
03/21/19 33.59 34.00 33.59 13,459 33.95 0.25   0.74%
03/20/19 33.79 33.91 33.58 18,426 33.70 -0.09   -0.27%
03/19/19 33.99 33.99 33.72 11,646 33.79 -0.05   -0.15%
03/18/19 33.73 33.87 33.70 21,136 33.84 0.13   0.39%
03/15/19 33.59 33.81 33.59 6,900 33.71 0.04   0.12%
03/14/19 33.71 33.72 33.64 12,387 33.66 -0.05   -0.15%
03/13/19 33.62 33.80 33.61 13,984 33.71 0.23   0.69%
03/12/19 33.47 33.56 33.44 11,777 33.48 0.09   0.27%
03/11/19 33.12 33.40 33.11 40,102 33.39 0.41   1.24%
03/08/19 32.90 32.98 32.71 26,100 32.98 -0.05   -0.15%
03/07/19 33.34 33.34 32.97 97,105 33.03 -0.29   -0.87%
03/06/19 33.53 33.53 33.29 12,009 33.32 -0.21   -0.63%
03/05/19 33.63 33.63 33.46 10,119 33.53 -0.02   -0.06%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?