Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
63.02
-0.58 (-0.90%)
Mar 31, 2025, 9:30 AM EDT - Market open
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.66 | 64.66 | 63.60 | 63.60 | 63.60 | -1.72% | 34,450 |
| Mar 27, 2025 | 64.81 | 65.24 | 64.59 | 64.71 | 64.71 | -0.52% | 15,053 |
| Mar 26, 2025 | 65.53 | 65.61 | 64.88 | 65.05 | 65.05 | -0.97% | 12,092 |
| Mar 25, 2025 | 65.55 | 65.71 | 65.43 | 65.68 | 65.68 | 0.32% | 15,955 |
| Mar 24, 2025 | 65.20 | 65.62 | 65.20 | 65.47 | 65.47 | 1.46% | 26,832 |
| Mar 21, 2025 | 64.10 | 64.53 | 63.93 | 64.53 | 64.53 | -0.38% | 17,836 |
| Mar 20, 2025 | 64.54 | 65.22 | 64.50 | 64.77 | 64.57 | -0.03% | 28,150 |
| Mar 19, 2025 | 64.45 | 65.15 | 64.34 | 64.79 | 64.59 | 0.90% | 20,687 |
| Mar 18, 2025 | 64.78 | 64.78 | 64.06 | 64.21 | 64.01 | -1.12% | 23,678 |
| Mar 17, 2025 | 64.23 | 65.23 | 64.23 | 64.94 | 64.74 | 0.74% | 139,562 |
| Mar 14, 2025 | 63.62 | 64.46 | 63.51 | 64.46 | 64.26 | 2.12% | 31,991 |
| Mar 13, 2025 | 63.93 | 63.98 | 63.01 | 63.12 | 62.93 | -1.45% | 43,708 |
| Mar 12, 2025 | 64.43 | 64.43 | 63.49 | 64.05 | 63.85 | 0.34% | 27,732 |
| Mar 11, 2025 | 64.33 | 64.38 | 63.50 | 63.83 | 63.63 | -0.95% | 51,710 |
| Mar 10, 2025 | 65.14 | 65.36 | 63.97 | 64.44 | 64.24 | -2.36% | 43,798 |
| Mar 7, 2025 | 65.33 | 66.12 | 65.00 | 66.00 | 65.80 | 0.86% | 108,050 |
| Mar 6, 2025 | 65.61 | 66.16 | 65.11 | 65.44 | 65.24 | -1.15% | 49,236 |
| Mar 5, 2025 | 65.81 | 66.51 | 65.45 | 66.20 | 66.00 | 0.68% | 40,037 |
| Mar 4, 2025 | 66.06 | 66.49 | 65.45 | 65.75 | 65.55 | -1.17% | 31,677 |
| Mar 3, 2025 | 67.66 | 67.66 | 66.15 | 66.53 | 66.32 | -1.36% | 27,056 |
| Feb 28, 2025 | 66.51 | 67.45 | 66.22 | 67.45 | 67.24 | 1.54% | 38,092 |
| Feb 27, 2025 | 67.75 | 67.75 | 66.43 | 66.43 | 66.23 | -1.64% | 15,706 |
| Feb 26, 2025 | 67.69 | 68.06 | 67.21 | 67.54 | 67.33 | -0.04% | 18,910 |
| Feb 25, 2025 | 67.69 | 67.76 | 67.12 | 67.57 | 67.36 | -0.20% | 14,663 |
| Feb 24, 2025 | 68.14 | 68.16 | 67.70 | 67.70 | 67.49 | -0.40% | 22,070 |
| Feb 21, 2025 | 69.09 | 69.09 | 67.92 | 67.97 | 67.76 | -1.44% | 29,521 |
| Feb 20, 2025 | 69.10 | 69.10 | 68.66 | 68.96 | 68.75 | -0.25% | 31,580 |
| Feb 19, 2025 | 68.94 | 69.23 | 68.80 | 69.13 | 68.92 | 0.28% | 18,045 |
| Feb 18, 2025 | 68.94 | 68.96 | 68.78 | 68.94 | 68.73 | 0.29% | 20,250 |
| Feb 14, 2025 | 68.89 | 68.98 | 68.74 | 68.74 | 68.53 | -0.09% | 15,775 |
| Feb 13, 2025 | 68.18 | 68.85 | 68.12 | 68.80 | 68.59 | 0.92% | 18,403 |
| Feb 12, 2025 | 67.66 | 68.27 | 67.66 | 68.17 | 67.96 | -0.35% | 18,781 |
| Feb 11, 2025 | 68.00 | 68.42 | 68.00 | 68.41 | 68.20 | 0.35% | 20,969 |
| Feb 10, 2025 | 68.12 | 68.32 | 68.00 | 68.17 | 67.96 | 0.62% | 19,940 |
| Feb 7, 2025 | 68.36 | 68.50 | 67.69 | 67.75 | 67.54 | -0.75% | 43,215 |
| Feb 6, 2025 | 68.05 | 68.26 | 67.84 | 68.26 | 68.05 | 0.54% | 45,016 |
| Feb 5, 2025 | 67.37 | 67.89 | 67.27 | 67.89 | 67.68 | 0.73% | 18,232 |
| Feb 4, 2025 | 66.83 | 67.44 | 66.83 | 67.40 | 67.19 | 0.54% | 23,363 |
| Feb 3, 2025 | 66.29 | 67.24 | 66.21 | 67.04 | 66.83 | -0.37% | 107,417 |
| Jan 31, 2025 | 67.98 | 68.19 | 67.20 | 67.29 | 67.08 | -0.58% | 13,571 |
| Jan 30, 2025 | 67.49 | 67.78 | 67.30 | 67.68 | 67.47 | 0.59% | 12,171 |
| Jan 29, 2025 | 67.39 | 67.50 | 66.95 | 67.28 | 67.07 | -0.15% | 18,610 |
| Jan 28, 2025 | 66.99 | 67.59 | 66.84 | 67.38 | 67.17 | 0.76% | 36,143 |
| Jan 27, 2025 | 66.32 | 66.99 | 66.32 | 66.87 | 66.66 | -1.47% | 15,131 |
| Jan 24, 2025 | 68.05 | 68.15 | 67.69 | 67.87 | 67.66 | -0.10% | 24,576 |
| Jan 23, 2025 | 67.47 | 67.95 | 67.47 | 67.94 | 67.73 | 0.50% | 24,843 |
| Jan 22, 2025 | 67.63 | 67.84 | 67.57 | 67.60 | 67.39 | 0.39% | 32,449 |
| Jan 21, 2025 | 67.03 | 67.34 | 67.03 | 67.34 | 67.13 | 0.84% | 23,593 |
| Jan 17, 2025 | 66.94 | 67.00 | 66.75 | 66.78 | 66.57 | 0.66% | 17,290 |
| Jan 16, 2025 | 66.37 | 66.56 | 66.20 | 66.34 | 66.14 | 0.21% | 26,219 |