Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Fidelity Quality Factor ETF (FQAL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.09

+0.45

(+0.77%)

At close: 03:59PM EDT

58.93

-0.16

(-0.27%)

After hours:

04:04PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	58.82	59.11	58.21	59.09	59.09	79,000
30 May 2024	58.79	58.92	58.55	58.64	58.64	108,000
29 May 2024	58.85	59.03	58.85	58.89	58.89	108,200
28 May 2024	59.49	59.49	59.08	59.34	59.34	83,500
24 May 2024	59.14	59.38	59.04	59.33	59.33	154,500
23 May 2024	59.65	59.65	58.82	59.01	59.01	90,900
22 May 2024	59.42	59.49	59.03	59.25	59.25	98,700
21 May 2024	59.29	59.43	59.29	59.42	59.42	110,600
20 May 2024	59.23	59.51	59.23	59.43	59.43	83,200
17 May 2024	59.26	59.28	59.00	59.19	59.19	111,700
16 May 2024	59.37	59.52	59.24	59.28	59.28	103,600
15 May 2024	58.90	59.42	58.88	59.32	59.32	282,400
14 May 2024	58.35	58.62	58.26	58.61	58.61	92,600
13 May 2024	58.54	58.54	58.25	58.35	58.35	141,900
10 May 2024	58.31	58.46	58.26	58.38	58.38	114,800
09 May 2024	57.81	58.14	57.81	58.13	58.13	100,900
08 May 2024	57.69	57.84	57.65	57.80	57.80	126,700
07 May 2024	57.89	58.03	57.79	57.79	57.79	110,000
06 May 2024	57.37	57.79	57.37	57.79	57.79	95,100
03 May 2024	57.14	57.24	56.91	57.22	57.22	114,900
02 May 2024	56.33	56.49	55.92	56.33	56.33	131,800
01 May 2024	56.03	56.76	55.94	55.94	55.94	197,900
30 Apr 2024	56.85	56.96	56.19	56.20	56.20	120,600
29 Apr 2024	56.94	57.05	56.71	56.93	56.93	140,800
26 Apr 2024	56.72	57.01	56.72	56.84	56.84	142,600
25 Apr 2024	55.98	56.57	55.85	56.41	56.41	102,100
24 Apr 2024	56.86	56.90	56.49	56.72	56.72	92,800
23 Apr 2024	56.30	56.82	56.30	56.71	56.71	138,400
22 Apr 2024	55.90	56.39	55.67	56.01	56.01	327,300
19 Apr 2024	56.06	56.09	55.46	55.59	55.59	118,400
18 Apr 2024	56.35	56.59	56.00	56.10	56.10	144,500
17 Apr 2024	56.73	56.73	56.03	56.15	56.15	110,600
16 Apr 2024	56.56	56.78	56.36	56.44	56.44	153,400
15 Apr 2024	57.74	57.74	56.48	56.61	56.61	138,400
12 Apr 2024	57.62	57.62	57.11	57.31	57.31	127,700
11 Apr 2024	57.75	58.18	57.41	58.08	58.08	96,500
10 Apr 2024	57.54	57.76	57.41	57.56	57.56	114,200
09 Apr 2024	58.30	58.30	57.63	58.20	58.20	91,700
08 Apr 2024	58.18	58.25	58.05	58.11	58.11	114,900
05 Apr 2024	57.64	58.32	57.64	58.11	58.11	186,700
04 Apr 2024	58.71	58.74	57.49	57.49	57.49	184,200
03 Apr 2024	58.27	58.57	58.20	58.37	58.37	195,700
02 Apr 2024	58.30	58.37	58.16	58.37	58.37	44,300
01 Apr 2024	58.95	58.95	58.62	58.74	58.74	138,400
28 Mar 2024	58.87	58.98	58.81	58.94	58.94	95,500
27 Mar 2024	58.70	58.81	58.44	58.81	58.81	89,000
26 Mar 2024	58.71	58.71	58.36	58.36	58.36	118,300
25 Mar 2024	58.67	58.72	58.58	58.63	58.63	114,300
22 Mar 2024	58.84	58.90	58.74	58.80	58.80	124,600
21 Mar 2024	58.87	59.01	58.80	58.80	58.80	42,600
20 Mar 2024	58.03	58.55	57.90	58.55	58.55	102,800
19 Mar 2024	57.52	58.02	57.50	57.98	57.98	176,900
18 Mar 2024	57.82	58.01	57.62	57.62	57.62	101,400
15 Mar 2024	57.41	57.50	57.24	57.35	57.35	92,800
15 Mar 2024	0.159 Dividend
14 Mar 2024	58.23	58.23	57.71	57.92	57.76	130,500
13 Mar 2024	58.14	58.24	57.96	58.13	57.97	93,600
12 Mar 2024	57.64	58.10	57.48	58.01	57.85	111,800
11 Mar 2024	57.42	57.52	57.17	57.46	57.30	182,100
08 Mar 2024	58.12	58.18	57.46	57.49	57.33	104,700
07 Mar 2024	57.74	58.03	57.74	57.94	57.78	119,500
06 Mar 2024	57.50	57.65	57.28	57.56	57.40	125,800
05 Mar 2024	57.40	57.40	56.88	57.13	56.97	107,300
04 Mar 2024	57.61	57.81	57.53	57.53	57.37	126,600
01 Mar 2024	57.22	57.71	57.22	57.69	57.53	100,500
29 Feb 2024	57.26	57.26	56.93	57.15	56.99	140,100
28 Feb 2024	56.90	57.10	56.87	57.04	56.88	108,800
27 Feb 2024	56.85	57.09	56.83	57.06	56.90	112,700
26 Feb 2024	57.14	57.17	56.89	56.97	56.81	108,000
23 Feb 2024	57.17	57.26	57.02	57.07	56.91	90,400
22 Feb 2024	56.42	57.13	56.42	56.93	56.77	134,800
21 Feb 2024	55.52	55.78	55.40	55.76	55.61	124,100
20 Feb 2024	55.90	55.98	55.65	55.79	55.64	83,600
16 Feb 2024	56.41	56.61	56.18	56.18	56.03	327,000
15 Feb 2024	56.05	56.45	56.05	56.40	56.25	556,100
14 Feb 2024	55.80	56.00	55.51	56.00	55.85	110,400
13 Feb 2024	55.52	55.74	55.13	55.49	55.34	78,500
12 Feb 2024	56.28	56.48	56.20	56.21	56.06	78,600
09 Feb 2024	56.13	56.38	56.08	56.29	56.14	204,400
08 Feb 2024	55.93	56.08	55.88	56.05	55.90	87,100
07 Feb 2024	55.83	56.09	55.70	55.94	55.79	109,200
06 Feb 2024	55.53	55.63	55.33	55.51	55.36	110,100
05 Feb 2024	55.57	55.57	55.17	55.34	55.19	86,600
02 Feb 2024	55.22	55.84	55.12	55.70	55.55	83,300
01 Feb 2024	54.89	55.35	54.71	55.35	55.20	96,800
31 Jan 2024	55.39	55.39	54.69	54.74	54.59	188,800
30 Jan 2024	55.61	55.73	55.56	55.65	55.50	118,100
29 Jan 2024	55.28	55.67	55.21	55.65	55.50	2,264,300
26 Jan 2024	55.32	55.40	55.12	55.21	55.06	120,300
25 Jan 2024	55.31	55.44	55.10	55.32	55.17	81,800
24 Jan 2024	55.51	55.56	55.15	55.15	55.00	86,900
23 Jan 2024	55.26	55.28	55.10	55.27	55.12	125,800
22 Jan 2024	55.03	55.26	55.03	55.16	55.01	114,300
19 Jan 2024	54.45	54.97	54.36	54.86	54.71	97,700
18 Jan 2024	53.94	54.29	53.85	54.28	54.13	111,500
17 Jan 2024	53.67	53.79	53.54	53.77	53.62	101,700
16 Jan 2024	54.06	54.23	53.89	53.99	53.84	120,100
12 Jan 2024	54.26	54.42	54.07	54.24	54.09	94,200
11 Jan 2024	54.12	54.20	53.67	54.13	53.98	83,900
10 Jan 2024	53.89	54.20	53.85	54.14	53.99	74,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,303.70+28.32(+0.34%)

FTSE 25020,927.57+197.45(+0.95%)

AIM807.05+1.26(+0.16%)

GBP/EUR1.1735-0.0007(-0.06%)

GBP/USD1.2734-0.0005(-0.04%)

Bitcoin GBP54,732.10+1,408.23(+2.64%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Fidelity Quality Factor ETF (FQAL)

FTSE 100
8,303.70
+28.32(+0.34%)

FTSE 250
20,927.57
+197.45(+0.95%)

AIM
807.05
+1.26(+0.16%)

GBP/EUR
1.1735
-0.0007(-0.06%)

GBP/USD
1.2734
-0.0005(-0.04%)

Bitcoin GBP
54,732.10
+1,408.23(+2.64%)