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
2023-12-29 54.37 54.46 54.09 54.34 0.1M
2023-12-28 54.50 54.56 54.40 54.48 0.1M
2023-12-27 54.32 54.51 54.31 54.42 0.1M
2023-12-26 54.27 54.52 54.27 54.37 0.1M
2023-12-22 54.14 54.35 54.09 54.19 0.1M
2023-12-21 53.95 54.11 53.68 54.11 0.1M
2023-12-20 54.29 54.53 53.65 53.65 0.1M
2023-12-19 54.15 54.37 54.15 54.37 0.1M
2023-12-18 53.94 54.13 53.93 54.01 0.0M
2023-12-15 53.93 53.97 53.66 53.90 0.0M
2023-12-14 54.34 54.37 53.91 54.13 0.0M
2023-12-13 53.25 54.06 53.25 54.06 0.0M
2023-12-12 52.95 53.24 52.89 53.21 0.0M
2023-12-11 52.61 52.97 52.61 52.96 0.0M
2023-12-08 52.53 52.75 52.43 52.72 0.0M
2023-12-07 52.36 52.59 52.35 52.57 0.0M
2023-12-06 52.47 52.56 52.16 52.16 0.0M
2023-12-05 52.42 52.50 52.28 52.37 0.0M
2023-12-04 52.24 52.49 52.24 52.49 0.0M
2023-12-01 52.09 52.62 52.09 52.58 0.0M
2023-11-30 52.00 52.23 51.85 52.23 0.1M
2023-11-29 52.26 52.34 51.92 51.96 0.0M
2023-11-28 51.90 52.20 51.90 52.02 0.0M
2023-11-27 51.96 52.10 51.90 51.99 0.0M
2023-11-24 52.06 52.09 52.03 52.08 0.0M
2023-11-22 52.11 52.21 51.95 52.09 0.0M
2023-11-21 51.89 51.93 51.79 51.90 0.0M
2023-11-20 51.51 52.07 51.51 51.98 0.0M
2023-11-17 51.59 51.66 51.44 51.59 0.0M
2023-11-16 51.55 51.68 51.40 51.59 0.0M
2023-11-15 51.60 51.80 51.53 51.64 0.0M
2023-11-14 51.28 51.69 51.28 51.47 0.1M
2023-11-13 50.54 50.70 50.38 50.61 0.0M
2023-11-10 50.12 50.70 49.99 50.70 0.1M
2023-11-09 50.39 50.39 49.90 49.90 0.0M
2023-11-08 50.38 50.42 50.10 50.40 0.0M
2023-11-07 49.99 50.33 49.97 50.33 0.1M
2023-11-06 49.99 50.14 49.84 50.14 0.0M
2023-11-03 49.71 50.09 49.71 49.97 0.0M
2023-11-02 48.97 49.54 48.97 49.54 0.0M
2023-11-01 48.14 48.55 48.10 48.49 0.0M
2023-10-31 47.89 48.12 47.72 48.12 0.1M
2023-10-30 47.83 47.95 47.60 47.91 0.1M
2023-10-27 47.86 47.86 47.21 47.33 0.0M
2023-10-26 48.26 48.26 47.81 47.86 0.0M
2023-10-25 48.79 48.79 48.34 48.37 0.0M
2023-10-24 48.83 49.16 48.74 48.99 0.0M
2023-10-23 48.65 49.03 48.47 48.61 0.0M
2023-10-20 49.31 49.33 48.84 48.86 0.1M
2023-10-19 50.10 50.10 49.29 49.41 0.0M
2023-10-18 50.40 50.40 49.93 49.99 0.0M
2023-10-17 50.24 50.74 50.24 50.54 0.0M
2023-10-16 50.20 50.54 50.20 50.41 0.0M
2023-10-13 50.40 50.47 49.95 49.96 0.0M
2023-10-12 50.46 50.59 49.97 50.20 0.0M
2023-10-11 50.35 50.46 50.15 50.46 0.0M
2023-10-10 50.04 50.50 50.04 50.18 0.0M
2023-10-09 49.44 50.04 49.44 49.96 0.0M
2023-10-06 48.72 49.74 48.70 49.61 0.0M
2023-10-05 48.99 49.10 48.71 49.01 0.0M
2023-10-04 48.83 49.10 48.57 49.02 0.0M
2023-10-03 48.92 49.08 48.45 48.68 0.0M
2023-10-02 49.19 49.36 48.91 49.19 0.0M
2023-09-29 49.79 49.79 49.18 49.30 0.2M
2023-09-28 49.08 49.64 49.08 49.43 0.0M
2023-09-27 49.25 49.32 48.79 49.13 0.0M
2023-09-26 49.51 49.51 49.08 49.13 0.0M
2023-09-25 49.46 49.83 49.46 49.79 0.0M
2023-09-22 49.80 49.99 49.62 49.63 0.0M
2023-09-21 50.13 50.27 49.71 49.71 0.0M
2023-09-20 51.00 51.07 50.52 50.55 0.0M
2023-09-19 50.85 50.88 50.59 50.83 0.0M
2023-09-18 50.79 51.03 50.79 50.91 0.0M
2023-09-15 51.32 51.36 50.83 50.83 0.0M
2023-09-14 51.47 51.67 51.33 51.63 0.0M
2023-09-13 51.21 51.31 51.08 51.18 0.0M
2023-09-12 51.39 51.45 51.13 51.21 0.0M
2023-09-11 51.51 51.55 51.34 51.47 0.0M
2023-09-08 51.17 51.37 51.13 51.18 0.0M
2023-09-07 50.88 51.21 50.88 51.13 0.0M
2023-09-06 51.41 51.41 51.11 51.20 0.0M
2023-09-05 51.53 51.71 51.53 51.56 0.0M
2023-09-01 51.99 51.99 51.57 51.71 0.0M
2023-08-31 51.82 51.86 51.69 51.69 0.0M
2023-08-30 51.49 51.77 51.49 51.69 0.0M
2023-08-29 50.99 51.51 50.99 51.46 0.0M
2023-08-28 50.68 50.80 50.61 50.74 0.0M
2023-08-25 50.28 50.52 50.01 50.44 0.0M
2023-08-24 50.80 50.89 50.08 50.08 0.0M
2023-08-23 50.34 50.71 50.34 50.60 0.0M
2023-08-22 50.30 50.31 50.14 50.18 0.0M
2023-08-21 50.06 50.25 49.83 50.17 0.0M
2023-08-18 49.65 50.04 49.65 49.94 0.0M
2023-08-17 50.46 50.46 49.95 50.01 0.0M
2023-08-16 50.46 50.75 50.22 50.25 0.2M
2023-08-15 51.16 51.16 50.61 50.73 0.0M
2023-08-14 50.93 51.22 50.88 51.22 0.0M
2023-08-11 50.85 51.05 50.76 50.96 0.0M
2023-08-10 51.29 51.64 50.99 51.03 0.0M
2023-08-09 51.38 51.38 50.99 51.04 0.0M
2023-08-08 51.27 51.31 50.93 51.31 0.0M
2023-08-07 51.29 51.52 51.29 51.52 0.0M
2023-08-04 51.61 51.79 51.10 51.11 0.0M
2023-08-03 51.33 51.67 51.31 51.56 0.0M
2023-08-02 51.77 51.82 51.45 51.56 0.0M
2023-08-01 52.15 52.21 52.02 52.12 0.0M
2023-07-31 52.30 52.33 52.12 52.23 0.0M
2023-07-28 52.13 52.35 52.11 52.31 0.0M
2023-07-27 52.51 52.51 51.70 51.82 0.0M
2023-07-26 52.04 52.25 51.93 52.10 0.0M
2023-07-25 51.85 52.23 51.85 52.07 0.0M
2023-07-24 51.77 51.98 51.75 51.88 0.0M
2023-07-21 51.85 51.85 51.67 51.68 0.0M
2023-07-20 51.76 51.80 51.54 51.59 0.0M
2023-07-19 51.97 52.02 51.81 51.91 0.0M
2023-07-18 51.37 51.89 51.37 51.81 0.1M
2023-07-17 51.16 51.55 51.16 51.46 0.0M
2023-07-14 51.22 51.26 51.14 51.15 0.0M
2023-07-13 51.02 51.22 51.01 51.17 0.0M
2023-07-12 50.92 51.00 50.71 50.78 0.0M
2023-07-11 50.20 50.45 50.10 50.45 0.0M
2023-07-10 49.84 50.16 49.84 50.10 0.0M
2023-07-07 49.97 50.34 49.92 49.94 0.0M
2023-07-06 50.06 50.13 49.79 50.13 0.0M
2023-07-05 50.40 50.57 50.40 50.53 0.0M
2023-07-03 50.50 50.70 50.49 50.69 0.0M
2023-06-30 50.31 50.63 50.31 50.55 0.0M
2023-06-29 49.75 50.03 49.75 50.03 0.0M
2023-06-28 49.63 49.84 49.53 49.70 0.0M
2023-06-27 49.32 49.81 49.32 49.77 0.0M
2023-06-26 49.25 49.41 49.21 49.21 0.0M
2023-06-23 49.29 49.48 49.25 49.28 0.0M
2023-06-22 49.35 49.68 49.35 49.68 0.0M
2023-06-21 49.61 49.72 49.50 49.53 0.0M
2023-06-20 49.77 49.89 49.55 49.74 0.0M
2023-06-16 50.46 50.46 50.04 50.04 0.0M
2023-06-15 49.89 50.38 49.87 50.32 0.0M
2023-06-14 49.68 49.91 49.38 49.62 0.0M
2023-06-13 49.61 49.75 49.52 49.68 0.0M
2023-06-12 49.04 49.39 49.04 49.38 0.1M
2023-06-09 49.10 49.29 48.98 48.99 0.0M
2023-06-08 48.76 49.02 48.65 49.02 0.0M
2023-06-07 48.84 48.93 48.68 48.78 0.0M
2023-06-06 48.61 48.84 48.61 48.84 0.0M
2023-06-05 48.89 49.02 48.68 48.71 0.0M
2023-06-02 48.39 48.92 48.39 48.81 0.0M
2023-06-01 47.71 48.18 47.53 48.04 0.1M
2023-05-31 47.68 47.77 47.45 47.61 0.2M
2023-05-30 48.21 48.21 47.79 47.90 0.0M
2023-05-26 47.47 48.05 47.47 48.01 0.0M
2023-05-25 47.13 47.45 47.10 47.37 0.0M
2023-05-24 47.14 47.28 47.01 47.09 0.0M
2023-05-23 47.79 47.91 47.51 47.51 0.0M
2023-05-22 48.07 48.12 47.94 47.96 0.0M
2023-05-19 48.00 48.11 47.79 47.96 0.0M
2023-05-18 47.46 47.99 47.45 47.95 0.0M
2023-05-17 47.21 47.59 47.07 47.54 0.0M
2023-05-16 47.21 47.25 47.00 47.00 0.0M
2023-05-15 47.26 47.42 47.20 47.32 0.0M
2023-05-12 47.34 47.40 46.98 47.23 0.0M
2023-05-11 47.22 47.24 47.01 47.24 0.0M
2023-05-10 47.51 47.51 46.93 47.34 0.0M
2023-05-09 47.20 47.34 47.20 47.26 0.0M
2023-05-08 47.51 47.56 47.34 47.43 0.0M
2023-05-05 47.14 47.61 47.14 47.42 0.0M
2023-05-04 46.86 46.86 46.43 46.58 0.0M
2023-05-03 47.40 47.55 47.02 47.02 0.0M
2023-05-02 47.88 47.88 47.05 47.38 0.0M
2023-05-01 47.90 48.12 47.90 47.96 0.0M
2023-04-28 47.57 47.92 47.57 47.92 0.1M
2023-04-27 46.99 47.56 46.94 47.50 0.0M
2023-04-26 47.01 47.01 46.52 46.67 0.0M
2023-04-25 47.51 47.51 46.94 46.97 0.0M
2023-04-24 47.65 47.80 47.55 47.71 0.0M
2023-04-21 47.74 47.74 47.53 47.72 0.0M
2023-04-20 47.76 47.90 47.58 47.68 0.0M
2023-04-19 47.66 47.93 47.66 47.83 0.0M
2023-04-18 48.04 48.04 47.74 47.89 0.0M
2023-04-17 47.72 47.88 47.57 47.84 0.0M
2023-04-14 48.00 48.12 47.54 47.81 0.0M
2023-04-13 47.53 47.99 47.53 47.98 0.1M
2023-04-12 47.75 47.75 47.32 47.36 0.0M
2023-04-11 47.46 47.68 47.40 47.47 0.0M
2023-04-10 47.12 47.38 47.04 47.38 0.0M
2023-04-06 47.15 47.40 47.09 47.34 0.0M
2023-04-05 47.27 47.27 47.07 47.25 0.0M
2023-04-04 47.70 47.72 47.19 47.31 0.0M
2023-04-03 47.38 47.70 47.38 47.70 0.0M
2023-03-31 46.90 47.45 46.90 47.45 0.1M
2023-03-30 46.90 46.90 46.66 46.81 0.0M
2023-03-29 46.47 46.61 46.32 46.59 0.0M
2023-03-28 45.94 46.12 45.84 46.00 0.0M
2023-03-27 46.24 46.33 45.98 46.06 0.0M
2023-03-24 45.46 45.90 45.36 45.90 0.0M
2023-03-23 45.78 46.27 45.42 45.71 0.0M
2023-03-22 46.24 46.38 45.42 45.43 0.1M
2023-03-21 46.08 46.28 45.96 46.28 0.0M
2023-03-20 45.34 45.77 45.34 45.72 0.0M
2023-03-17 45.73 45.73 45.10 45.22 0.0M
2023-03-16 44.91 45.98 44.82 45.98 0.0M
2023-03-15 44.78 45.16 44.60 45.16 0.0M
2023-03-14 45.36 45.70 45.00 45.49 0.0M
2023-03-13 44.33 45.30 44.24 44.73 0.0M
2023-03-10 45.53 45.84 44.72 44.94 0.1M
2023-03-09 46.64 46.71 45.66 45.72 0.0M
2023-03-08 46.52 46.62 46.33 46.51 0.0M
2023-03-07 47.23 47.23 46.50 46.50 0.0M
2023-03-06 47.20 47.47 47.18 47.27 0.0M
2023-03-03 46.66 47.13 46.60 47.10 0.0M
2023-03-02 45.80 46.55 45.78 46.50 0.0M
2023-03-01 46.15 46.30 45.97 46.10 0.0M
2023-02-28 46.27 46.56 46.27 46.28 0.0M
2023-02-27 46.51 46.67 46.24 46.37 0.0M
2023-02-24 46.04 46.20 45.86 46.12 0.0M
2023-02-23 46.70 46.77 46.16 46.63 0.0M
2023-02-22 46.60 46.73 46.36 46.46 0.0M
2023-02-21 47.02 47.14 46.55 46.55 0.0M
2023-02-17 47.45 47.56 47.20 47.49 0.2M
2023-02-16 47.69 48.17 47.64 47.67 0.0M
2023-02-15 47.81 48.21 47.71 48.21 0.0M
2023-02-14 47.84 48.32 47.64 48.00 0.0M
2023-02-13 47.51 48.10 47.51 48.04 0.0M
2023-02-10 47.23 47.51 47.21 47.49 0.1M
2023-02-09 48.18 48.29 47.42 47.42 0.0M
2023-02-08 48.37 48.37 47.81 47.81 0.0M
2023-02-07 47.76 48.43 47.68 48.43 0.0M
2023-02-06 47.96 48.09 47.79 47.84 0.0M
2023-02-03 48.04 48.69 48.04 48.30 0.0M
2023-02-02 48.27 48.64 48.23 48.51 0.0M
2023-02-01 46.97 48.08 46.80 47.75 0.0M
2023-01-31 46.44 47.08 46.44 47.08 0.1M
2023-01-30 46.61 46.83 46.31 46.31 0.0M
2023-01-27 46.68 47.18 46.66 46.96 0.0M
2023-01-26 46.59 46.79 46.30 46.79 0.0M
2023-01-25 45.81 46.23 45.53 46.22 0.0M
2023-01-24 46.10 46.39 46.03 46.27 0.0M
2023-01-23 46.03 46.51 45.92 46.40 0.1M
2023-01-20 45.18 45.86 45.11 45.85 0.0M
2023-01-19 45.14 45.29 44.91 44.99 0.0M
2023-01-18 46.15 46.27 45.30 45.32 0.0M
2023-01-17 46.00 46.31 45.96 45.96 0.2M
2023-01-13 45.75 46.05 45.60 46.00 0.0M
2023-01-12 45.94 46.01 45.51 45.88 0.0M
2023-01-11 45.35 45.79 45.30 45.76 0.1M
2023-01-10 44.99 45.14 44.72 45.13 0.0M
2023-01-09 45.00 45.52 44.84 44.84 0.0M
2023-01-06 44.38 44.98 43.86 44.88 0.0M
2023-01-05 44.15 44.15 43.78 43.78 0.0M
2023-01-04 44.25 44.59 44.03 44.38 0.0M
2023-01-03 44.57 44.76 43.77 44.04 0.1M