Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
76.91
-0.14 (-0.18%)
Jan 13, 2026, 11:41 AM EST - Market open
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,590 |
| Dec 31, 2025 | 76.26 | 76.26 | 75.55 | 75.59 | 75.59 | -0.77% | 45,206 |
| 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 |
| Dec 17, 2025 | 75.44 | 75.45 | 74.54 | 74.54 | 74.32 | -1.06% | 24,557 |
| Dec 16, 2025 | 75.34 | 75.56 | 74.97 | 75.34 | 75.12 | -0.33% | 21,965 |
| Dec 15, 2025 | 75.94 | 75.94 | 75.42 | 75.59 | 75.37 | 0.15% | 36,944 |
| Dec 12, 2025 | 76.22 | 76.37 | 75.40 | 75.48 | 75.26 | -1.22% | 22,870 |
| Dec 11, 2025 | 75.81 | 76.43 | 75.63 | 76.41 | 76.19 | 0.50% | 61,043 |
| Dec 10, 2025 | 75.43 | 76.13 | 75.30 | 76.03 | 75.81 | 0.57% | 35,190 |
| Dec 9, 2025 | 75.54 | 75.75 | 75.48 | 75.60 | 75.38 | -0.01% | 76,759 |
| Dec 8, 2025 | 76.02 | 76.02 | 75.54 | 75.61 | 75.39 | -0.38% | 28,885 |
| Dec 5, 2025 | 75.99 | 76.16 | 75.83 | 75.90 | 75.68 | 0.11% | 51,490 |
| Dec 4, 2025 | 75.96 | 75.96 | 75.61 | 75.82 | 75.60 | - | 17,498 |
| Dec 3, 2025 | 75.50 | 76.00 | 75.50 | 75.82 | 75.60 | 0.16% | 20,046 |
| Dec 2, 2025 | 75.74 | 75.86 | 75.57 | 75.70 | 75.48 | 0.19% | 36,203 |
| Dec 1, 2025 | 75.46 | 75.91 | 75.46 | 75.56 | 75.34 | -0.46% | 19,406 |
| Nov 28, 2025 | 75.71 | 75.91 | 75.71 | 75.91 | 75.69 | 0.33% | 8,290 |
| Nov 26, 2025 | 75.42 | 75.87 | 75.40 | 75.66 | 75.44 | 0.67% | 29,729 |
| Nov 25, 2025 | 74.32 | 75.24 | 74.22 | 75.16 | 74.94 | 1.06% | 30,543 |
| Nov 24, 2025 | 73.92 | 74.49 | 73.80 | 74.37 | 74.15 | 1.05% | 29,093 |
| Nov 21, 2025 | 72.86 | 74.07 | 72.73 | 73.60 | 73.39 | 1.43% | 58,345 |
| Nov 20, 2025 | 74.62 | 74.87 | 72.56 | 72.56 | 72.35 | -1.53% | 16,398 |
| Nov 19, 2025 | 73.35 | 74.16 | 73.31 | 73.69 | 73.48 | 0.38% | 19,120 |
| Nov 18, 2025 | 73.50 | 73.75 | 73.08 | 73.41 | 73.19 | -0.40% | 39,412 |
| Nov 17, 2025 | 74.20 | 74.68 | 73.51 | 73.70 | 73.49 | -0.99% | 16,628 |
| Nov 14, 2025 | 73.84 | 74.84 | 73.80 | 74.44 | 74.22 | -0.01% | 20,496 |
| Nov 13, 2025 | 75.29 | 75.41 | 74.36 | 74.45 | 74.23 | -1.34% | 61,966 |
| Nov 12, 2025 | 75.69 | 75.69 | 75.35 | 75.46 | 75.24 | -0.05% | 30,904 |
| Nov 11, 2025 | 75.14 | 75.66 | 75.14 | 75.50 | 75.27 | 0.34% | 47,934 |
| Nov 10, 2025 | 74.93 | 75.37 | 74.63 | 75.24 | 75.02 | 1.39% | 28,391 |
| Nov 7, 2025 | 73.71 | 74.21 | 73.37 | 74.21 | 73.99 | 0.15% | 17,723 |
| Nov 6, 2025 | 74.72 | 74.72 | 74.00 | 74.10 | 73.88 | -0.96% | 25,828 |
| Nov 5, 2025 | 74.50 | 75.14 | 74.50 | 74.82 | 74.60 | 0.42% | 56,160 |
| Nov 4, 2025 | 74.41 | 74.95 | 74.41 | 74.51 | 74.29 | -0.93% | 26,382 |
| Nov 3, 2025 | 75.59 | 75.59 | 74.88 | 75.21 | 74.99 | -0.12% | 26,721 |
| Oct 31, 2025 | 75.66 | 75.66 | 75.02 | 75.30 | 75.08 | -0.15% | 31,800 |
| Oct 30, 2025 | 75.62 | 75.91 | 75.39 | 75.41 | 75.19 | -0.64% | 29,508 |