Fidelity Quality Factor ETF

FQAL
🏛️ usa →
74.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.24 44.40 43.95 44.40 0.1M
2022-12-29 44.03 44.62 44.03 44.50 0.0M
2022-12-28 44.57 44.57 43.73 43.73 0.0M
2022-12-27 44.22 44.52 44.22 44.32 0.0M
2022-12-23 44.30 44.52 44.27 44.49 0.1M
2022-12-22 44.62 44.62 43.72 44.36 0.0M
2022-12-21 44.63 44.98 44.63 44.93 0.0M
2022-12-20 44.05 44.43 43.97 44.25 0.0M
2022-12-19 44.61 44.62 44.04 44.19 0.0M
2022-12-16 44.85 44.94 44.41 44.65 0.1M
2022-12-15 45.80 45.80 45.12 45.26 0.0M
2022-12-14 46.74 47.07 46.05 46.37 0.0M
2022-12-13 47.68 47.69 46.54 46.75 0.0M
2022-12-12 45.78 46.39 45.76 46.38 0.0M
2022-12-09 45.87 46.16 45.71 45.75 0.0M
2022-12-08 45.90 46.15 45.88 46.03 0.0M
2022-12-07 45.65 45.91 45.55 45.62 0.0M
2022-12-06 46.37 46.38 45.55 45.75 0.0M
2022-12-05 46.95 47.03 46.36 46.48 0.0M
2022-12-02 46.78 47.42 46.78 47.28 0.1M
2022-12-01 47.46 47.61 47.12 47.41 0.0M
2022-11-30 45.85 47.31 45.70 47.31 0.1M
2022-11-29 45.93 46.02 45.66 45.82 0.0M
2022-11-28 46.31 46.47 45.87 45.95 0.0M
2022-11-25 46.73 46.81 46.69 46.69 0.0M
2022-11-23 46.49 46.78 46.44 46.69 0.0M
2022-11-22 45.98 46.50 45.97 46.48 0.0M
2022-11-21 45.92 45.96 45.72 45.89 0.0M
2022-11-18 46.02 46.02 45.67 45.98 0.0M
2022-11-17 45.44 45.88 45.36 45.80 0.0M
2022-11-16 46.23 46.23 45.94 45.95 0.3M
2022-11-15 46.70 46.70 45.98 46.33 0.0M
2022-11-14 46.21 46.62 46.01 46.01 0.0M
2022-11-11 46.04 46.51 45.94 46.39 0.0M
2022-11-10 45.06 46.03 45.06 45.94 0.0M
2022-11-09 44.12 44.26 43.60 43.60 0.0M
2022-11-08 44.41 44.84 44.11 44.51 0.0M
2022-11-07 43.80 44.25 43.67 44.16 0.0M
2022-11-04 43.67 43.93 43.08 43.64 0.0M
2022-11-03 43.00 43.34 42.80 43.05 0.0M
2022-11-02 44.50 44.89 43.52 43.52 0.0M
2022-11-01 44.63 44.82 44.53 44.72 0.0M
2022-10-31 44.73 44.85 44.64 44.67 0.0M
2022-10-28 43.86 45.05 43.86 45.01 0.0M
2022-10-27 44.13 44.21 43.79 43.79 0.0M
2022-10-26 44.07 44.59 43.98 43.98 0.1M
2022-10-25 43.57 44.31 43.57 44.31 0.0M
2022-10-24 43.16 43.63 42.87 43.52 0.0M
2022-10-21 41.93 42.95 41.93 42.92 0.0M
2022-10-20 42.48 42.51 41.95 42.10 0.0M
2022-10-19 42.65 42.86 42.29 42.50 0.0M
2022-10-18 43.34 43.35 42.56 42.88 0.0M
2022-10-17 42.23 42.62 42.23 42.50 0.0M
2022-10-14 42.78 42.98 41.45 41.47 0.0M
2022-10-13 40.65 42.63 40.57 42.55 0.0M
2022-10-12 41.55 41.76 41.41 41.41 0.0M
2022-10-11 41.50 42.01 41.43 41.59 0.0M
2022-10-10 42.13 42.13 41.60 41.84 0.0M
2022-10-07 42.80 42.80 41.89 42.08 0.0M
2022-10-06 43.49 43.78 43.20 43.28 0.0M
2022-10-05 43.22 43.94 43.03 43.67 0.0M
2022-10-04 43.15 43.71 43.15 43.68 0.0M
2022-10-03 41.87 42.67 41.87 42.49 0.0M
2022-09-30 42.00 42.36 41.40 41.53 0.1M
2022-09-29 42.49 42.49 41.75 42.05 0.0M
2022-09-28 42.23 43.09 42.12 42.97 0.0M
2022-09-27 42.66 42.89 41.83 42.12 0.0M
2022-09-26 42.45 42.90 42.10 42.17 0.0M
2022-09-23 42.90 42.90 42.09 42.69 0.1M
2022-09-22 43.63 43.64 43.29 43.38 0.0M
2022-09-21 44.66 44.80 43.82 43.82 0.0M
2022-09-20 44.45 44.61 44.14 44.41 0.1M
2022-09-19 44.22 44.86 44.22 44.86 0.0M
2022-09-16 44.41 44.61 44.18 44.59 0.0M
2022-09-15 45.43 45.49 44.90 45.06 0.0M
2022-09-14 45.63 45.77 45.37 45.61 0.0M
2022-09-13 46.54 46.65 45.42 45.56 0.0M
2022-09-12 47.40 47.67 47.38 47.50 0.0M
2022-09-09 46.77 47.20 46.76 47.12 0.0M
2022-09-08 45.84 46.44 45.84 46.38 0.0M
2022-09-07 45.27 46.09 45.27 46.02 0.0M
2022-09-06 45.53 45.69 45.11 45.37 0.0M
2022-09-02 46.36 46.52 45.32 45.46 0.0M
2022-09-01 45.50 45.99 45.31 45.93 0.0M
2022-08-31 46.38 46.38 45.82 45.84 0.0M
2022-08-30 46.56 46.57 46.00 46.11 0.1M
2022-08-29 46.80 47.04 46.60 46.74 0.0M
2022-08-26 48.70 48.70 47.10 47.10 0.0M
2022-08-25 48.27 48.74 48.19 48.74 0.0M
2022-08-24 47.95 48.16 47.94 47.99 0.0M
2022-08-23 48.05 48.27 47.94 47.95 0.0M
2022-08-22 48.58 48.58 48.02 48.10 0.0M
2022-08-19 49.45 49.48 49.00 49.14 0.1M
2022-08-18 49.68 49.86 49.59 49.84 0.0M
2022-08-17 49.52 49.81 49.45 49.62 0.0M
2022-08-16 49.72 50.22 49.70 50.02 0.0M
2022-08-15 49.47 49.95 49.47 49.89 0.0M
2022-08-12 49.17 49.69 49.12 49.67 0.0M
2022-08-11 49.37 49.49 48.92 48.94 0.0M
2022-08-10 48.73 49.05 48.73 49.03 0.0M
2022-08-09 48.24 48.24 47.88 47.97 0.0M
2022-08-08 48.60 48.82 48.26 48.39 0.0M
2022-08-05 47.94 48.44 47.70 48.44 0.0M
2022-08-04 48.35 48.48 48.23 48.42 0.0M
2022-08-03 47.98 48.50 47.86 48.32 0.0M
2022-08-02 47.58 48.07 47.44 47.60 0.0M
2022-08-01 47.77 48.16 47.71 47.95 0.0M
2022-07-29 47.60 48.17 47.58 48.10 0.0M
2022-07-28 47.03 47.60 46.71 47.58 0.0M
2022-07-27 46.23 47.07 46.23 46.95 0.0M
2022-07-26 46.25 46.25 45.87 45.93 0.0M
2022-07-25 46.42 46.42 46.08 46.38 0.0M
2022-07-22 46.88 46.88 46.13 46.29 0.0M
2022-07-21 46.34 46.81 46.29 46.81 0.2M
2022-07-20 46.16 46.67 46.12 46.50 0.0M
2022-07-19 45.47 46.28 45.47 46.21 0.0M
2022-07-18 45.77 45.77 44.91 45.04 0.0M
2022-07-15 45.16 45.39 45.11 45.39 0.0M
2022-07-14 44.21 44.68 43.85 44.62 0.0M
2022-07-13 44.35 45.03 44.15 44.76 0.0M
2022-07-12 45.54 45.54 44.71 44.94 0.0M
2022-07-11 45.37 45.58 45.24 45.27 0.1M
2022-07-08 45.54 45.88 45.46 45.71 0.1M
2022-07-07 45.17 45.78 45.17 45.77 0.1M
2022-07-06 44.76 45.26 44.62 45.06 0.1M
2022-07-05 44.16 44.78 43.84 44.78 0.1M
2022-07-01 44.22 44.71 44.01 44.68 0.0M
2022-06-30 44.14 44.61 43.73 44.22 0.1M
2022-06-29 44.61 44.77 44.33 44.57 0.0M
2022-06-28 45.82 45.85 44.60 44.66 0.0M
2022-06-27 45.92 45.92 45.35 45.46 0.0M
2022-06-24 44.66 45.60 44.66 45.60 0.0M
2022-06-23 43.98 44.40 43.83 44.33 0.0M
2022-06-22 43.28 44.26 43.28 43.77 0.0M
2022-06-21 43.35 43.96 43.35 43.81 0.0M
2022-06-17 42.82 43.19 42.49 42.83 0.1M
2022-06-16 43.36 43.49 42.75 42.98 0.1M
2022-06-15 44.22 44.74 43.68 44.43 0.0M
2022-06-14 44.23 44.28 43.58 43.83 0.0M
2022-06-13 44.66 44.76 43.87 44.06 0.2M
2022-06-10 46.33 46.33 45.73 45.73 0.0M
2022-06-09 48.11 48.12 47.07 47.07 0.0M
2022-06-08 48.60 48.69 48.10 48.12 0.0M
2022-06-07 47.73 48.76 47.73 48.70 0.0M
2022-06-06 48.48 48.69 48.10 48.20 0.1M
2022-06-03 48.30 48.38 48.00 48.15 0.0M
2022-06-02 47.79 48.79 47.71 48.74 0.1M
2022-06-01 48.43 48.53 47.62 47.86 0.1M
2022-05-31 48.48 48.65 48.00 48.34 0.1M
2022-05-27 48.05 48.73 48.04 48.67 0.1M
2022-05-26 46.92 47.71 46.92 47.60 0.0M
2022-05-25 46.32 46.95 46.21 46.64 0.1M
2022-05-24 46.09 46.37 45.46 46.20 0.0M
2022-05-23 46.10 46.58 46.07 46.48 0.0M
2022-05-20 45.96 46.12 44.69 45.73 0.1M
2022-05-19 45.49 46.04 45.31 45.59 0.1M
2022-05-18 47.29 47.29 45.83 45.89 0.1M
2022-05-17 47.77 47.83 47.28 47.82 0.1M
2022-05-16 46.98 47.36 46.70 47.01 0.0M
2022-05-13 46.57 47.24 46.55 47.08 0.1M
2022-05-12 45.78 46.20 45.20 46.09 0.0M
2022-05-11 46.38 47.04 45.85 45.92 0.1M
2022-05-10 47.30 47.33 46.23 46.61 0.1M
2022-05-09 47.22 47.33 46.43 46.61 0.0M
2022-05-06 47.97 48.25 47.43 47.94 0.0M
2022-05-05 49.67 49.67 47.81 48.47 0.1M
2022-05-04 48.84 50.32 48.33 50.32 0.1M
2022-05-03 48.32 48.89 48.32 48.65 0.0M
2022-05-02 47.97 48.45 47.28 48.32 0.1M
2022-04-29 49.46 49.67 48.00 48.12 0.3M
2022-04-28 49.06 49.96 48.66 49.73 0.1M
2022-04-27 48.54 49.21 48.50 48.67 0.1M
2022-04-26 49.80 49.80 48.56 48.60 0.1M
2022-04-25 49.25 49.80 48.69 49.78 0.0M
2022-04-22 50.66 50.66 49.43 49.43 0.0M
2022-04-21 51.92 52.00 50.65 50.79 0.0M
2022-04-20 51.82 51.82 51.40 51.49 0.0M
2022-04-19 50.65 51.45 50.65 51.37 0.0M
2022-04-18 50.52 50.80 50.35 50.56 0.0M
2022-04-14 51.26 51.37 50.71 50.71 0.0M
2022-04-13 50.88 51.32 50.78 51.28 0.0M
2022-04-12 51.44 51.53 50.58 50.73 0.0M
2022-04-11 51.70 51.70 50.91 50.91 0.0M
2022-04-08 51.96 52.20 51.70 51.87 0.0M
2022-04-07 51.68 52.16 51.39 51.96 0.0M
2022-04-06 51.81 51.81 51.31 51.59 0.1M
2022-04-05 52.53 52.83 51.98 52.08 0.0M
2022-04-04 52.50 52.72 52.34 52.72 0.0M
2022-04-01 52.67 52.67 51.92 52.34 0.0M
2022-03-31 53.10 53.10 52.27 52.27 0.2M
2022-03-30 53.25 53.28 52.81 52.99 0.0M
2022-03-29 53.00 53.44 52.91 53.37 0.0M
2022-03-28 52.38 52.68 51.98 52.68 0.0M
2022-03-25 52.45 52.45 51.86 52.34 0.0M
2022-03-24 51.55 52.15 51.53 52.13 0.0M
2022-03-23 51.94 51.94 51.37 51.37 0.0M
2022-03-22 51.83 52.20 51.83 52.11 0.1M
2022-03-21 51.77 51.92 51.26 51.55 0.0M
2022-03-18 50.99 51.77 50.96 51.77 0.0M
2022-03-17 50.60 51.23 50.51 51.22 0.0M
2022-03-16 50.09 50.65 49.58 50.64 0.1M
2022-03-15 48.68 49.63 48.68 49.56 0.0M
2022-03-14 48.92 49.35 48.39 48.49 0.1M
2022-03-11 49.86 49.91 48.90 48.91 0.0M
2022-03-10 49.28 49.62 49.02 49.50 0.1M
2022-03-09 49.50 50.11 49.50 49.88 0.0M
2022-03-08 49.08 49.83 48.50 48.58 0.1M
2022-03-07 50.58 50.58 49.08 49.08 0.1M
2022-03-04 50.46 50.66 50.13 50.58 0.0M
2022-03-03 51.42 51.42 50.70 50.88 0.0M
2022-03-02 50.42 51.26 50.40 51.08 0.0M
2022-03-01 50.88 50.88 49.90 50.25 0.0M
2022-02-28 50.33 50.85 50.04 50.65 0.1M
2022-02-25 49.83 50.79 49.74 50.79 0.0M
2022-02-24 47.76 49.72 47.68 49.66 0.1M
2022-02-23 50.20 50.23 48.88 48.90 0.1M
2022-02-22 50.14 50.48 49.45 49.80 0.1M
2022-02-18 50.77 50.89 50.22 50.41 0.1M
2022-02-17 51.63 51.63 50.66 50.70 0.0M
2022-02-16 51.68 51.90 51.27 51.73 0.0M
2022-02-15 51.61 51.71 51.48 51.70 0.0M
2022-02-14 51.04 51.18 50.55 51.02 0.1M
2022-02-11 52.29 52.29 50.97 51.13 0.1M
2022-02-10 52.39 52.98 51.90 52.06 0.0M
2022-02-09 52.93 53.11 52.88 53.08 0.0M
2022-02-08 52.01 52.42 51.81 52.32 0.0M
2022-02-07 52.32 52.40 51.89 52.03 0.1M
2022-02-04 52.40 52.71 51.81 52.29 0.0M
2022-02-03 53.05 53.10 52.29 52.40 0.0M
2022-02-02 53.22 53.70 53.14 53.58 0.0M
2022-02-01 52.80 52.92 52.25 52.84 0.0M
2022-01-31 51.66 52.59 51.53 52.59 0.2M
2022-01-28 50.55 51.73 50.15 51.69 0.1M
2022-01-27 50.86 51.45 50.24 50.46 0.1M
2022-01-26 51.51 51.70 50.15 50.58 0.1M
2022-01-25 50.79 51.34 50.27 50.76 0.1M
2022-01-24 50.41 51.50 49.41 51.40 0.3M
2022-01-21 51.82 52.20 51.22 51.24 0.1M
2022-01-20 52.67 53.24 51.86 51.92 0.1M
2022-01-19 53.22 53.37 52.50 52.53 0.0M
2022-01-18 53.43 53.43 52.91 52.97 0.1M
2022-01-14 53.65 54.04 53.54 54.02 0.0M
2022-01-13 55.09 55.09 54.00 54.00 0.0M
2022-01-12 54.93 55.08 54.71 54.87 0.1M
2022-01-11 54.35 54.60 53.81 54.56 0.0M
2022-01-10 54.00 54.25 53.26 54.21 0.1M
2022-01-07 54.78 54.84 54.30 54.32 0.0M
2022-01-06 54.53 55.05 54.50 54.75 0.2M
2022-01-05 55.61 55.76 54.80 54.80 0.0M
2022-01-04 56.04 56.05 55.53 55.74 0.0M
2022-01-03 56.15 56.15 55.48 55.86 0.0M