Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
76.35
-0.77 (-1.00%)
Mar 3, 2026, 4:00 PM EST - Market closed
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 75.85 | 76.66 | 75.32 | 76.35 | 76.35 | -1.00% | 42,190 |
| Mar 2, 2026 | 76.33 | 77.36 | 76.33 | 77.12 | 77.12 | 0.19% | 31,257 |
| Feb 27, 2026 | 76.79 | 77.02 | 76.72 | 76.97 | 76.97 | -0.27% | 30,084 |
| Feb 26, 2026 | 77.53 | 77.53 | 76.77 | 77.18 | 77.18 | -0.46% | 39,987 |
| Feb 25, 2026 | 77.22 | 77.58 | 77.18 | 77.54 | 77.54 | 0.87% | 13,756 |
| Feb 24, 2026 | 76.34 | 76.92 | 76.34 | 76.87 | 76.87 | 0.67% | 16,905 |
| Feb 23, 2026 | 77.05 | 77.05 | 76.20 | 76.36 | 76.36 | -0.89% | 33,287 |
| Feb 20, 2026 | 76.30 | 77.06 | 76.30 | 77.04 | 77.04 | 0.70% | 19,875 |
| Feb 19, 2026 | 76.44 | 76.61 | 76.18 | 76.51 | 76.51 | -0.23% | 19,918 |
| Feb 18, 2026 | 76.47 | 77.00 | 76.44 | 76.69 | 76.69 | 0.59% | 23,222 |
| Feb 17, 2026 | 75.97 | 76.48 | 75.62 | 76.24 | 76.24 | 0.13% | 52,855 |
| Feb 13, 2026 | 76.18 | 76.70 | 75.99 | 76.14 | 76.14 | 0.19% | 21,833 |
| Feb 12, 2026 | 77.27 | 77.27 | 76.00 | 76.00 | 76.00 | -1.64% | 18,596 |
| Feb 11, 2026 | 77.58 | 77.58 | 76.96 | 77.26 | 77.26 | 0.28% | 22,601 |
| Feb 10, 2026 | 77.31 | 77.48 | 77.05 | 77.05 | 77.05 | -0.36% | 26,061 |
| Feb 9, 2026 | 76.85 | 77.48 | 76.80 | 77.33 | 77.33 | 0.39% | 29,231 |
| Feb 6, 2026 | 75.98 | 77.06 | 75.98 | 77.03 | 77.03 | 2.27% | 43,120 |
| Feb 5, 2026 | 75.78 | 75.94 | 75.28 | 75.32 | 75.32 | -0.59% | 31,293 |
| Feb 4, 2026 | 76.51 | 76.55 | 75.75 | 75.77 | 75.77 | -0.72% | 97,118 |
| Feb 3, 2026 | 77.15 | 77.15 | 75.83 | 76.32 | 76.32 | -1.08% | 59,778 |
| Feb 2, 2026 | 76.68 | 77.21 | 76.68 | 77.16 | 77.16 | 0.58% | 27,799 |
| Jan 30, 2026 | 76.85 | 77.14 | 76.42 | 76.71 | 76.71 | -0.61% | 39,010 |
| Jan 29, 2026 | 77.31 | 77.45 | 76.27 | 77.18 | 77.18 | -0.05% | 27,858 |
| Jan 28, 2026 | 77.33 | 77.36 | 76.97 | 77.22 | 77.22 | -0.06% | 41,511 |
| Jan 27, 2026 | 77.03 | 77.37 | 77.03 | 77.27 | 77.27 | 0.53% | 73,471 |
| Jan 26, 2026 | 76.50 | 76.92 | 76.50 | 76.86 | 76.86 | 0.77% | 60,215 |
| Jan 23, 2026 | 76.20 | 76.45 | 76.10 | 76.27 | 76.27 | 0.13% | 26,264 |
| Jan 22, 2026 | 76.45 | 76.61 | 76.14 | 76.17 | 76.17 | 0.22% | 15,933 |
| Jan 21, 2026 | 75.41 | 76.34 | 75.34 | 76.00 | 76.00 | 1.09% | 29,263 |
| Jan 20, 2026 | 75.68 | 75.97 | 75.09 | 75.18 | 75.18 | -1.97% | 62,275 |
| Jan 16, 2026 | 76.97 | 76.97 | 76.61 | 76.69 | 76.69 | -0.07% | 72,702 |
| Jan 15, 2026 | 77.11 | 77.11 | 76.74 | 76.74 | 76.74 | 0.17% | 18,110 |
| Jan 14, 2026 | 76.61 | 76.61 | 76.08 | 76.61 | 76.61 | -0.32% | 21,052 |
| Jan 13, 2026 | 77.01 | 77.07 | 76.65 | 76.86 | 76.86 | -0.24% | 22,877 |
| Jan 12, 2026 | 76.54 | 77.10 | 76.52 | 77.05 | 77.05 | 0.27% | 22,958 |
| Jan 9, 2026 | 76.40 | 76.92 | 76.30 | 76.84 | 76.84 | 0.81% | 32,114 |
| Jan 8, 2026 | 76.23 | 76.32 | 76.06 | 76.22 | 76.22 | -0.14% | 20,796 |
| Jan 7, 2026 | 76.54 | 76.78 | 76.31 | 76.33 | 76.33 | -0.10% | 18,505 |
| Jan 6, 2026 | 76.13 | 76.50 | 76.04 | 76.41 | 76.41 | 0.53% | 25,469 |
| Jan 5, 2026 | 75.94 | 76.30 | 75.91 | 76.01 | 76.01 | 0.50% | 45,392 |
| Jan 2, 2026 | 76.05 | 76.08 | 75.37 | 75.63 | 75.63 | 0.05% | 44,425 |
| Dec 31, 2025 | 76.26 | 76.26 | 75.55 | 75.59 | 75.59 | -0.77% | 45,298 |
| Dec 30, 2025 | 76.34 | 76.44 | 76.18 | 76.18 | 76.18 | -0.28% | 23,464 |
| Dec 29, 2025 | 76.37 | 76.52 | 76.20 | 76.39 | 76.39 | -0.36% | 41,311 |
| Dec 26, 2025 | 76.69 | 76.77 | 76.52 | 76.67 | 76.67 | -0.03% | 12,065 |
| Dec 24, 2025 | 76.37 | 76.69 | 76.37 | 76.69 | 76.69 | 0.30% | 12,871 |
| Dec 23, 2025 | 75.94 | 76.46 | 75.94 | 76.46 | 76.46 | 0.47% | 23,793 |
| Dec 22, 2025 | 75.86 | 76.19 | 75.86 | 76.10 | 76.10 | 0.81% | 41,867 |
| Dec 19, 2025 | 75.10 | 75.63 | 75.10 | 75.49 | 75.49 | 0.51% | 18,325 |
| Dec 18, 2025 | 75.21 | 75.64 | 75.01 | 75.11 | 74.89 | 0.76% | 17,616 |