Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
83.47
-0.49 (-0.58%)
Sep 9, 2026, 2:15 PM EDT - Market open
FQAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 83.82 | 83.82 | 83.33 | 83.50 | - | -0.55% | 12,456 |
| Sep 8, 2026 | 84.47 | 84.47 | 83.93 | 83.96 | 83.96 | -0.83% | 20,442 |
| Sep 4, 2026 | 84.89 | 84.89 | 84.57 | 84.66 | 84.66 | -0.53% | 69,648 |
| Sep 3, 2026 | 84.64 | 85.31 | 84.64 | 85.11 | 85.11 | 0.90% | 18,387 |
| Sep 2, 2026 | 84.13 | 84.43 | 84.13 | 84.35 | 84.35 | 0.45% | 13,615 |
| Sep 1, 2026 | 84.09 | 84.35 | 83.95 | 83.97 | 83.97 | -0.85% | 12,478 |
| Aug 31, 2026 | 84.67 | 84.69 | 84.29 | 84.69 | 84.69 | -0.18% | 73,919 |
| Aug 28, 2026 | 85.17 | 85.40 | 84.76 | 84.84 | 84.84 | -0.22% | 15,287 |
| Aug 27, 2026 | 84.85 | 85.22 | 84.74 | 85.03 | 85.03 | 0.41% | 58,761 |
| Aug 26, 2026 | 84.52 | 84.79 | 84.52 | 84.68 | 84.68 | 0.05% | 13,923 |
| Aug 25, 2026 | 84.73 | 84.73 | 84.46 | 84.64 | 84.64 | 0.18% | 74,267 |
| Aug 24, 2026 | 84.45 | 84.55 | 84.32 | 84.49 | 84.49 | -0.09% | 14,328 |
| Aug 21, 2026 | 84.70 | 84.70 | 84.35 | 84.56 | 84.56 | 0.50% | 10,355 |
| Aug 20, 2026 | 84.50 | 84.80 | 84.14 | 84.14 | 84.14 | -0.71% | 12,795 |
| Aug 19, 2026 | 84.70 | 85.18 | 84.67 | 84.74 | 84.74 | 0.31% | 24,249 |
| Aug 18, 2026 | 84.37 | 84.67 | 84.37 | 84.48 | 84.48 | -0.22% | 21,390 |
| Aug 17, 2026 | 85.03 | 85.03 | 84.67 | 84.67 | 84.67 | -0.53% | 71,318 |
| Aug 14, 2026 | 85.42 | 85.48 | 85.10 | 85.11 | 85.11 | -0.42% | 14,916 |
| Aug 13, 2026 | 85.16 | 85.56 | 85.10 | 85.47 | 85.47 | 0.62% | 20,503 |
| Aug 12, 2026 | 84.91 | 85.00 | 84.78 | 84.94 | 84.94 | 0.35% | 22,163 |
| Aug 11, 2026 | 85.00 | 85.08 | 84.64 | 84.64 | 84.64 | -0.26% | 30,062 |
| Aug 10, 2026 | 84.92 | 85.10 | 84.73 | 84.86 | 84.86 | -0.21% | 60,224 |
| Aug 7, 2026 | 84.81 | 85.04 | 84.72 | 85.04 | 85.04 | 0.75% | 28,998 |
| Aug 6, 2026 | 84.66 | 84.72 | 84.30 | 84.41 | 84.41 | -0.08% | 51,292 |
| Aug 5, 2026 | 85.05 | 85.18 | 84.39 | 84.48 | 84.48 | 0.04% | 43,181 |
| Aug 4, 2026 | 83.35 | 84.57 | 83.35 | 84.45 | 84.45 | 1.85% | 35,173 |
| Aug 3, 2026 | 82.40 | 83.03 | 82.33 | 82.92 | 82.92 | 0.84% | 55,718 |
| Jul 31, 2026 | 81.79 | 82.33 | 81.15 | 82.23 | 82.23 | 0.48% | 45,736 |
| Jul 30, 2026 | 81.96 | 81.98 | 81.30 | 81.84 | 81.84 | 0.69% | 17,987 |
| Jul 29, 2026 | 82.17 | 82.24 | 81.28 | 81.28 | 81.28 | -1.11% | 29,261 |
| Jul 28, 2026 | 81.90 | 82.44 | 81.80 | 82.19 | 82.19 | 0.55% | 23,925 |
| Jul 27, 2026 | 82.19 | 82.32 | 81.61 | 81.74 | 81.74 | 0.25% | 223,660 |
| Jul 24, 2026 | 81.37 | 82.03 | 81.36 | 81.54 | 81.54 | 0.42% | 20,627 |
| Jul 23, 2026 | 81.19 | 81.32 | 80.91 | 81.20 | 81.20 | -0.76% | 24,396 |
| Jul 22, 2026 | 81.87 | 82.16 | 81.82 | 81.82 | 81.82 | -0.04% | 30,942 |
| Jul 21, 2026 | 81.77 | 81.93 | 81.70 | 81.85 | 81.85 | 0.38% | 17,446 |
| Jul 20, 2026 | 82.11 | 82.22 | 81.50 | 81.54 | 81.54 | -0.39% | 29,099 |
| Jul 17, 2026 | 81.79 | 82.13 | 81.69 | 81.86 | 81.86 | -0.87% | 12,260 |
| Jul 16, 2026 | 82.45 | 82.88 | 82.37 | 82.58 | 82.58 | 0.01% | 75,547 |
| Jul 15, 2026 | 82.43 | 82.65 | 82.20 | 82.57 | 82.57 | 0.60% | 24,540 |
| Jul 14, 2026 | 82.05 | 82.25 | 81.86 | 82.08 | 82.08 | 0.12% | 26,254 |
| Jul 13, 2026 | 82.17 | 82.38 | 81.87 | 81.98 | 81.98 | -0.46% | 18,676 |
| Jul 10, 2026 | 81.93 | 82.36 | 81.71 | 82.36 | 82.36 | 0.68% | 45,604 |
| Jul 9, 2026 | 81.59 | 81.89 | 81.42 | 81.80 | 81.80 | 0.57% | 28,690 |
| Jul 8, 2026 | 81.34 | 81.43 | 80.87 | 81.34 | 81.34 | -0.32% | 35,949 |
| Jul 7, 2026 | 81.69 | 81.87 | 81.53 | 81.60 | 81.60 | -0.12% | 56,457 |
| Jul 6, 2026 | 81.78 | 81.92 | 81.48 | 81.70 | 81.70 | 0.28% | 29,955 |
| Jul 2, 2026 | 81.83 | 81.84 | 81.04 | 81.47 | 81.47 | 0.15% | 14,183 |
| Jul 1, 2026 | 81.08 | 81.66 | 81.04 | 81.35 | 81.35 | -0.01% | 27,934 |
| Jun 30, 2026 | 80.89 | 81.37 | 80.86 | 81.36 | 81.36 | 0.64% | 42,629 |