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

DateOpenHighLowCloseAdj. CloseChangeVolume
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