Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
77.26
+0.21 (0.28%)
At close: Feb 11, 2026, 4:00 PM EST
77.26
0.00 (0.00%)
After-hours: Feb 11, 2026, 8:00 PM EST
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,049 |
| 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% | 43,043 |
| Feb 5, 2026 | 75.78 | 75.94 | 75.28 | 75.32 | 75.32 | -0.59% | 31,286 |
| 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% | 39,000 |
| 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% | 60,115 |
| 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% | 29,238 |
| 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% | 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 |