Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
72.86
+0.26 (0.36%)
Apr 1, 2026, 2:57 PM EDT - Market open
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 72.84 | 72.89 | 72.69 | 72.79 | - | 0.26% | 19,119 |
| Mar 31, 2026 | 71.44 | 72.62 | 71.30 | 72.60 | 72.60 | 2.61% | 315,457 |
| Mar 30, 2026 | 71.44 | 71.44 | 70.44 | 70.75 | 70.75 | -0.11% | 550,098 |
| Mar 27, 2026 | 71.66 | 71.68 | 70.73 | 70.83 | 70.83 | -1.60% | 370,024 |
| Mar 26, 2026 | 72.57 | 72.86 | 71.91 | 71.98 | 71.98 | -1.44% | 104,741 |
| Mar 25, 2026 | 73.20 | 73.30 | 72.86 | 73.03 | 73.03 | 0.44% | 134,680 |
| Mar 24, 2026 | 72.61 | 73.13 | 72.52 | 72.71 | 72.71 | -0.45% | 181,614 |
| Mar 23, 2026 | 73.21 | 73.72 | 72.83 | 73.04 | 73.04 | 1.26% | 287,665 |
| Mar 20, 2026 | 73.03 | 73.03 | 71.87 | 72.13 | 72.13 | -1.81% | 71,584 |
| Mar 19, 2026 | 73.16 | 73.65 | 72.95 | 73.46 | 73.20 | -0.10% | 113,376 |
| Mar 18, 2026 | 74.40 | 74.48 | 73.53 | 73.53 | 73.27 | -1.53% | 46,721 |
| Mar 17, 2026 | 74.90 | 75.13 | 74.67 | 74.67 | 74.40 | 0.13% | 27,508 |
| Mar 16, 2026 | 74.52 | 74.90 | 74.41 | 74.57 | 74.30 | 0.93% | 138,266 |
| Mar 13, 2026 | 74.65 | 74.82 | 73.83 | 73.88 | 73.62 | -0.55% | 178,027 |
| Mar 12, 2026 | 74.86 | 74.89 | 74.29 | 74.29 | 74.03 | -1.46% | 166,800 |
| Mar 11, 2026 | 75.62 | 75.66 | 75.03 | 75.39 | 75.12 | -0.42% | 73,000 |
| Mar 10, 2026 | 75.86 | 76.32 | 75.39 | 75.71 | 75.44 | -0.41% | 23,912 |
| Mar 9, 2026 | 74.70 | 76.02 | 74.37 | 76.02 | 75.75 | 0.88% | 32,311 |
| Mar 6, 2026 | 75.42 | 75.76 | 75.06 | 75.36 | 75.09 | -1.24% | 27,107 |
| Mar 5, 2026 | 76.43 | 76.66 | 75.67 | 76.31 | 76.04 | -0.42% | 27,695 |
| Mar 4, 2026 | 76.47 | 76.99 | 76.35 | 76.63 | 76.36 | 0.37% | 75,784 |
| Mar 3, 2026 | 75.85 | 76.66 | 75.32 | 76.35 | 76.08 | -1.00% | 42,416 |
| Mar 2, 2026 | 76.33 | 77.36 | 76.33 | 77.12 | 76.84 | 0.19% | 31,307 |
| Feb 27, 2026 | 76.79 | 77.02 | 76.72 | 76.97 | 76.70 | -0.27% | 30,091 |
| Feb 26, 2026 | 77.53 | 77.53 | 76.77 | 77.18 | 76.90 | -0.46% | 39,996 |
| Feb 25, 2026 | 77.22 | 77.58 | 77.18 | 77.54 | 77.26 | 0.87% | 13,756 |
| Feb 24, 2026 | 76.34 | 76.92 | 76.34 | 76.87 | 76.60 | 0.67% | 16,911 |
| Feb 23, 2026 | 77.05 | 77.05 | 76.20 | 76.36 | 76.09 | -0.89% | 33,287 |
| Feb 20, 2026 | 76.30 | 77.06 | 76.30 | 77.04 | 76.77 | 0.70% | 19,875 |
| Feb 19, 2026 | 76.44 | 76.61 | 76.18 | 76.51 | 76.24 | -0.23% | 19,918 |
| Feb 18, 2026 | 76.47 | 77.00 | 76.44 | 76.69 | 76.42 | 0.59% | 23,222 |
| Feb 17, 2026 | 75.97 | 76.48 | 75.62 | 76.24 | 75.97 | 0.13% | 52,855 |
| Feb 13, 2026 | 76.18 | 76.70 | 75.99 | 76.14 | 75.87 | 0.19% | 21,833 |
| Feb 12, 2026 | 77.27 | 77.27 | 76.00 | 76.00 | 75.73 | -1.64% | 18,596 |
| Feb 11, 2026 | 77.58 | 77.58 | 76.96 | 77.26 | 76.99 | 0.28% | 22,601 |
| Feb 10, 2026 | 77.31 | 77.48 | 77.05 | 77.05 | 76.78 | -0.36% | 26,061 |
| Feb 9, 2026 | 76.85 | 77.48 | 76.80 | 77.33 | 77.05 | 0.39% | 29,231 |
| Feb 6, 2026 | 75.98 | 77.06 | 75.98 | 77.03 | 76.76 | 2.27% | 43,120 |
| Feb 5, 2026 | 75.78 | 75.94 | 75.28 | 75.32 | 75.05 | -0.59% | 31,293 |
| Feb 4, 2026 | 76.51 | 76.55 | 75.75 | 75.77 | 75.50 | -0.72% | 97,118 |
| Feb 3, 2026 | 77.15 | 77.15 | 75.83 | 76.32 | 76.05 | -1.08% | 59,778 |
| Feb 2, 2026 | 76.68 | 77.21 | 76.68 | 77.16 | 76.88 | 0.58% | 27,799 |
| Jan 30, 2026 | 76.85 | 77.14 | 76.42 | 76.71 | 76.44 | -0.61% | 39,010 |
| Jan 29, 2026 | 77.31 | 77.45 | 76.27 | 77.18 | 76.91 | -0.05% | 27,858 |
| Jan 28, 2026 | 77.33 | 77.36 | 76.97 | 77.22 | 76.94 | -0.06% | 41,511 |
| Jan 27, 2026 | 77.03 | 77.37 | 77.03 | 77.27 | 76.99 | 0.53% | 73,471 |
| Jan 26, 2026 | 76.50 | 76.92 | 76.50 | 76.86 | 76.59 | 0.77% | 60,215 |
| Jan 23, 2026 | 76.20 | 76.45 | 76.10 | 76.27 | 76.00 | 0.13% | 26,264 |
| Jan 22, 2026 | 76.45 | 76.61 | 76.14 | 76.17 | 75.90 | 0.22% | 15,933 |
| Jan 21, 2026 | 75.41 | 76.34 | 75.34 | 76.00 | 75.73 | 1.09% | 29,263 |