Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
69.96
-0.38 (-0.54%)
At close: Jul 11, 2025, 4:00 PM
69.96
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 70.06 | 70.15 | 70.01 | 70.01 | - | -0.47% | 3,831 |
| Jul 10, 2025 | 70.27 | 70.58 | 70.14 | 70.34 | 70.34 | 0.23% | 44,229 |
| Jul 9, 2025 | 70.04 | 70.28 | 69.89 | 70.18 | 70.18 | 0.54% | 25,738 |
| Jul 8, 2025 | 70.02 | 70.02 | 69.71 | 69.80 | 69.80 | -0.17% | 23,353 |
| Jul 7, 2025 | 70.27 | 70.40 | 69.67 | 69.92 | 69.92 | -0.70% | 29,036 |
| Jul 3, 2025 | 70.05 | 70.50 | 70.05 | 70.41 | 70.41 | 0.69% | 47,921 |
| Jul 2, 2025 | 69.66 | 69.93 | 69.64 | 69.93 | 69.93 | 0.34% | 26,614 |
| Jul 1, 2025 | 69.52 | 69.88 | 69.50 | 69.69 | 69.69 | 0.09% | 30,572 |
| Jun 30, 2025 | 69.38 | 69.71 | 69.24 | 69.63 | 69.63 | 0.64% | 37,648 |
| Jun 27, 2025 | 69.01 | 69.39 | 68.81 | 69.19 | 69.19 | 0.48% | 38,105 |
| Jun 26, 2025 | 68.54 | 68.92 | 68.50 | 68.86 | 68.86 | 0.73% | 53,276 |
| Jun 25, 2025 | 68.55 | 68.60 | 68.18 | 68.36 | 68.36 | -0.16% | 22,722 |
| Jun 24, 2025 | 68.18 | 68.53 | 68.06 | 68.47 | 68.47 | 1.06% | 63,070 |
| Jun 23, 2025 | 67.11 | 67.75 | 66.80 | 67.75 | 67.75 | 0.98% | 36,861 |
| Jun 20, 2025 | 67.53 | 67.53 | 66.92 | 67.09 | 67.09 | -0.47% | 36,631 |
| Jun 18, 2025 | 67.68 | 67.82 | 67.37 | 67.41 | 67.20 | -0.31% | 24,925 |
| Jun 17, 2025 | 67.89 | 68.06 | 67.49 | 67.62 | 67.41 | -0.76% | 29,376 |
| Jun 16, 2025 | 68.00 | 68.45 | 68.00 | 68.14 | 67.93 | 0.77% | 57,895 |
| Jun 13, 2025 | 68.12 | 68.25 | 67.53 | 67.62 | 67.41 | -1.44% | 206,064 |
| Jun 12, 2025 | 68.50 | 68.61 | 68.33 | 68.61 | 68.40 | 0.38% | 29,712 |
| Jun 11, 2025 | 68.49 | 68.64 | 68.11 | 68.35 | 68.14 | -0.07% | 39,618 |
| Jun 10, 2025 | 68.25 | 68.50 | 68.16 | 68.40 | 68.19 | 0.31% | 52,450 |
| Jun 9, 2025 | 68.50 | 68.50 | 68.19 | 68.19 | 67.98 | -0.32% | 44,867 |
| Jun 6, 2025 | 68.37 | 68.62 | 68.24 | 68.41 | 68.20 | 1.03% | 55,393 |
| Jun 5, 2025 | 68.24 | 68.35 | 67.71 | 67.71 | 67.50 | -0.46% | 109,125 |
| Jun 4, 2025 | 68.01 | 68.18 | 67.93 | 68.02 | 67.81 | 0.14% | 57,714 |
| Jun 3, 2025 | 67.47 | 67.97 | 67.38 | 67.93 | 67.72 | 0.57% | 24,612 |
| Jun 2, 2025 | 67.08 | 67.54 | 67.06 | 67.54 | 67.33 | 0.40% | 42,227 |
| May 30, 2025 | 67.16 | 67.36 | 66.57 | 67.27 | 67.06 | -0.01% | 42,553 |
| May 29, 2025 | 67.57 | 67.57 | 66.87 | 67.28 | 67.07 | 0.55% | 28,568 |
| May 28, 2025 | 67.32 | 67.32 | 66.82 | 66.91 | 66.70 | -0.41% | 34,007 |
| May 27, 2025 | 66.70 | 67.19 | 66.68 | 67.19 | 66.98 | 1.63% | 54,354 |
| May 23, 2025 | 65.70 | 66.31 | 65.70 | 66.11 | 65.90 | -0.44% | 30,401 |
| May 22, 2025 | 66.58 | 66.79 | 66.30 | 66.40 | 66.19 | -0.38% | 43,113 |
| May 21, 2025 | 67.19 | 67.54 | 66.55 | 66.65 | 66.44 | -1.55% | 42,219 |
| May 20, 2025 | 67.83 | 67.83 | 67.40 | 67.70 | 67.49 | -0.46% | 33,108 |
| May 19, 2025 | 67.21 | 68.04 | 67.21 | 68.01 | 67.80 | 0.25% | 35,000 |
| May 16, 2025 | 67.54 | 67.84 | 67.27 | 67.84 | 67.63 | 0.86% | 38,598 |
| May 15, 2025 | 66.69 | 67.41 | 66.69 | 67.26 | 67.05 | 0.55% | 43,791 |
| May 14, 2025 | 66.92 | 66.98 | 66.71 | 66.89 | 66.68 | 0.01% | 32,777 |
| May 13, 2025 | 66.64 | 67.17 | 66.58 | 66.88 | 66.67 | 0.56% | 54,220 |
| May 12, 2025 | 66.43 | 66.53 | 65.98 | 66.51 | 66.30 | 2.88% | 82,734 |
| May 9, 2025 | 64.98 | 64.98 | 64.47 | 64.65 | 64.45 | -0.25% | 38,188 |
| May 8, 2025 | 64.99 | 65.32 | 64.54 | 64.81 | 64.61 | 0.48% | 62,752 |
| May 7, 2025 | 64.36 | 64.69 | 64.07 | 64.50 | 64.30 | 0.48% | 20,280 |
| May 6, 2025 | 64.11 | 64.48 | 64.01 | 64.19 | 63.99 | -0.68% | 54,314 |
| May 5, 2025 | 64.48 | 65.00 | 64.48 | 64.63 | 64.43 | -0.57% | 41,864 |
| May 2, 2025 | 64.66 | 65.10 | 64.62 | 65.00 | 64.80 | 1.58% | 71,103 |
| May 1, 2025 | 64.30 | 64.59 | 63.99 | 63.99 | 63.79 | 0.52% | 31,743 |
| Apr 30, 2025 | 62.70 | 63.66 | 62.22 | 63.66 | 63.46 | 0.46% | 71,901 |