Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
76.05
+0.56 (0.74%)
Dec 22, 2025, 2:02 PM EST - Market open
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 75.86 | 76.11 | 75.86 | 76.02 | - | 0.70% | 16,169 |
| 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 | 75.11 | 0.76% | 17,616 |
| Dec 17, 2025 | 75.44 | 75.45 | 74.54 | 74.54 | 74.54 | -1.06% | 24,557 |
| Dec 16, 2025 | 75.34 | 75.56 | 74.97 | 75.34 | 75.34 | -0.33% | 21,965 |
| Dec 15, 2025 | 75.94 | 75.94 | 75.42 | 75.59 | 75.59 | 0.15% | 36,944 |
| Dec 12, 2025 | 76.22 | 76.37 | 75.40 | 75.48 | 75.48 | -1.22% | 22,870 |
| Dec 11, 2025 | 75.81 | 76.43 | 75.63 | 76.41 | 76.41 | 0.50% | 61,043 |
| Dec 10, 2025 | 75.43 | 76.13 | 75.30 | 76.03 | 76.03 | 0.57% | 35,190 |
| Dec 9, 2025 | 75.54 | 75.75 | 75.48 | 75.60 | 75.60 | -0.01% | 76,759 |
| Dec 8, 2025 | 76.02 | 76.02 | 75.54 | 75.61 | 75.61 | -0.38% | 28,885 |
| Dec 5, 2025 | 75.99 | 76.16 | 75.83 | 75.90 | 75.90 | 0.11% | 51,490 |
| Dec 4, 2025 | 75.96 | 75.96 | 75.61 | 75.82 | 75.82 | - | 17,498 |
| Dec 3, 2025 | 75.50 | 76.00 | 75.50 | 75.82 | 75.82 | 0.16% | 20,046 |
| Dec 2, 2025 | 75.74 | 75.86 | 75.57 | 75.70 | 75.70 | 0.19% | 36,203 |
| Dec 1, 2025 | 75.46 | 75.91 | 75.46 | 75.56 | 75.56 | -0.46% | 19,406 |
| Nov 28, 2025 | 75.71 | 75.91 | 75.71 | 75.91 | 75.91 | 0.33% | 8,290 |
| Nov 26, 2025 | 75.42 | 75.87 | 75.40 | 75.66 | 75.66 | 0.67% | 29,729 |
| Nov 25, 2025 | 74.32 | 75.24 | 74.22 | 75.16 | 75.16 | 1.06% | 30,543 |
| Nov 24, 2025 | 73.92 | 74.49 | 73.80 | 74.37 | 74.37 | 1.05% | 29,093 |
| Nov 21, 2025 | 72.86 | 74.07 | 72.73 | 73.60 | 73.60 | 1.43% | 58,345 |
| Nov 20, 2025 | 74.62 | 74.87 | 72.56 | 72.56 | 72.56 | -1.53% | 16,398 |
| Nov 19, 2025 | 73.35 | 74.16 | 73.31 | 73.69 | 73.69 | 0.38% | 19,120 |
| Nov 18, 2025 | 73.50 | 73.75 | 73.08 | 73.41 | 73.41 | -0.40% | 39,412 |
| Nov 17, 2025 | 74.20 | 74.68 | 73.51 | 73.70 | 73.70 | -0.99% | 16,628 |
| Nov 14, 2025 | 73.84 | 74.84 | 73.80 | 74.44 | 74.44 | -0.01% | 20,496 |
| Nov 13, 2025 | 75.29 | 75.41 | 74.36 | 74.45 | 74.45 | -1.34% | 61,966 |
| Nov 12, 2025 | 75.69 | 75.69 | 75.35 | 75.46 | 75.46 | -0.05% | 30,904 |
| Nov 11, 2025 | 75.14 | 75.66 | 75.14 | 75.50 | 75.49 | 0.34% | 47,934 |
| Nov 10, 2025 | 74.93 | 75.37 | 74.63 | 75.24 | 75.24 | 1.39% | 28,391 |
| Nov 7, 2025 | 73.71 | 74.21 | 73.37 | 74.21 | 74.21 | 0.15% | 17,723 |
| Nov 6, 2025 | 74.72 | 74.72 | 74.00 | 74.10 | 74.10 | -0.96% | 25,828 |
| Nov 5, 2025 | 74.50 | 75.14 | 74.50 | 74.82 | 74.82 | 0.42% | 56,160 |
| Nov 4, 2025 | 74.41 | 74.95 | 74.41 | 74.51 | 74.51 | -0.93% | 26,382 |
| Nov 3, 2025 | 75.59 | 75.59 | 74.88 | 75.21 | 75.21 | -0.12% | 26,721 |
| Oct 31, 2025 | 75.66 | 75.66 | 75.02 | 75.30 | 75.30 | -0.15% | 31,800 |
| Oct 30, 2025 | 75.62 | 75.91 | 75.39 | 75.41 | 75.41 | -0.64% | 29,508 |
| Oct 29, 2025 | 76.24 | 76.32 | 75.84 | 75.90 | 75.90 | -0.17% | 32,437 |
| Oct 28, 2025 | 76.09 | 76.17 | 75.79 | 76.03 | 76.03 | 0.12% | 41,827 |
| Oct 27, 2025 | 75.63 | 75.94 | 75.57 | 75.94 | 75.94 | 1.24% | 29,588 |
| Oct 24, 2025 | 74.99 | 75.17 | 74.95 | 75.01 | 75.01 | 0.74% | 54,274 |
| Oct 23, 2025 | 74.31 | 74.56 | 74.19 | 74.46 | 74.46 | 0.47% | 33,502 |
| Oct 22, 2025 | 74.63 | 74.63 | 73.77 | 74.11 | 74.11 | -0.59% | 20,303 |
| Oct 21, 2025 | 74.52 | 74.63 | 74.31 | 74.55 | 74.55 | -0.14% | 20,302 |
| Oct 20, 2025 | 74.41 | 74.75 | 74.37 | 74.65 | 74.65 | 0.90% | 19,662 |
| Oct 17, 2025 | 73.54 | 74.06 | 73.45 | 73.98 | 73.98 | 0.48% | 17,016 |
| Oct 16, 2025 | 74.32 | 74.41 | 73.27 | 73.63 | 73.63 | -0.48% | 16,194 |
| Oct 15, 2025 | 74.42 | 74.66 | 73.57 | 73.99 | 73.99 | 0.09% | 14,090 |
| Oct 14, 2025 | 73.30 | 74.20 | 73.05 | 73.92 | 73.92 | -0.15% | 25,797 |
| Oct 13, 2025 | 73.91 | 74.11 | 73.65 | 74.03 | 74.03 | 1.41% | 33,771 |