Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
71.32
-0.01 (-0.01%)
Jul 28, 2025, 4:00 PM - Market closed

FQAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202571.3571.4271.1471.3271.32-0.01%30,745
Jul 25, 202571.2571.4371.2171.3371.330.36%19,038
Jul 24, 202571.1571.3271.0771.0771.070.21%36,542
Jul 23, 202570.7970.9270.5870.9270.920.60%33,483
Jul 22, 202570.5170.5870.2770.5070.500.04%31,702
Jul 21, 202570.5370.8670.4770.4770.470.17%21,172
Jul 18, 202570.6770.6770.2970.3570.35-0.26%36,451
Jul 17, 202570.1770.5570.1770.5370.530.79%30,245
Jul 16, 202569.8170.0469.4569.9869.980.30%25,658
Jul 15, 202570.3970.3969.7769.7769.77-0.41%48,486
Jul 14, 202569.9070.1469.8370.0670.060.14%32,089
Jul 11, 202570.0670.1569.9369.9669.96-0.54%46,809
Jul 10, 202570.2770.5870.1470.3470.340.23%44,229
Jul 9, 202570.0470.2869.8970.1870.180.54%25,738
Jul 8, 202570.0270.0269.7169.8069.80-0.17%23,353
Jul 7, 202570.2770.4069.6769.9269.92-0.70%29,036
Jul 3, 202570.0570.5070.0570.4170.410.69%47,921
Jul 2, 202569.6669.9369.6469.9369.930.34%26,614
Jul 1, 202569.5269.8869.5069.6969.690.09%30,572
Jun 30, 202569.3869.7169.2469.6369.630.64%37,648
Jun 27, 202569.0169.3968.8169.1969.190.48%38,105
Jun 26, 202568.5468.9268.5068.8668.860.73%53,276
Jun 25, 202568.5568.6068.1868.3668.36-0.16%22,722
Jun 24, 202568.1868.5368.0668.4768.471.06%63,070
Jun 23, 202567.1167.7566.8067.7567.750.98%36,861
Jun 20, 202567.5367.5366.9267.0967.09-0.47%36,631
Jun 18, 202567.6867.8267.3767.4167.20-0.31%24,925
Jun 17, 202567.8968.0667.4967.6267.41-0.76%29,376
Jun 16, 202568.0068.4568.0068.1467.930.77%57,895
Jun 13, 202568.1268.2567.5367.6267.41-1.44%206,064
Jun 12, 202568.5068.6168.3368.6168.400.38%29,712
Jun 11, 202568.4968.6468.1168.3568.14-0.07%39,618
Jun 10, 202568.2568.5068.1668.4068.190.31%52,450
Jun 9, 202568.5068.5068.1968.1967.98-0.32%44,867
Jun 6, 202568.3768.6268.2468.4168.201.03%55,393
Jun 5, 202568.2468.3567.7167.7167.50-0.46%109,125
Jun 4, 202568.0168.1867.9368.0267.810.14%57,714
Jun 3, 202567.4767.9767.3867.9367.720.57%24,612
Jun 2, 202567.0867.5467.0667.5467.330.40%42,227
May 30, 202567.1667.3666.5767.2767.06-0.01%42,553
May 29, 202567.5767.5766.8767.2867.070.55%28,568
May 28, 202567.3267.3266.8266.9166.70-0.41%34,007
May 27, 202566.7067.1966.6867.1966.981.63%54,354
May 23, 202565.7066.3165.7066.1165.90-0.44%30,401
May 22, 202566.5866.7966.3066.4066.19-0.38%43,113
May 21, 202567.1967.5466.5566.6566.44-1.55%42,219
May 20, 202567.8367.8367.4067.7067.49-0.46%33,108
May 19, 202567.2168.0467.2168.0167.800.25%35,000
May 16, 202567.5467.8467.2767.8467.630.86%38,598
May 15, 202566.6967.4166.6967.2667.050.55%43,791