Skip to main content
logo
Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
79.63
-0.69 (-0.86%)
Jun 23, 2026, 4:00 PM EDT - Market closed

FQAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202679.3780.0379.3779.6379.63-0.86%27,810
Jun 22, 202680.8181.0880.2180.3280.32-0.68%36,017
Jun 18, 202680.8681.0280.7080.8780.870.89%19,585
Jun 17, 202681.5981.8780.2580.4180.16-1.34%45,162
Jun 16, 202681.7181.9681.4881.5081.24-0.07%44,827
Jun 15, 202681.5281.9981.5281.5681.301.17%89,569
Jun 12, 202680.3880.8680.2480.6280.360.66%52,480
Jun 11, 202679.3880.4479.0980.0979.841.26%34,181
Jun 10, 202679.7580.1579.0879.0978.84-1.14%19,465
Jun 9, 202680.3980.7478.8280.0079.75-0.04%36,926
Jun 8, 202680.4780.7280.0380.0379.78-0.08%40,133
Jun 5, 202681.2681.2679.9780.0979.84-1.93%26,456
Jun 4, 202681.2081.7481.2081.6781.410.52%42,977
Jun 3, 202681.4281.4781.1081.2581.00-0.51%117,168
Jun 2, 202681.3781.7181.3481.6781.410.15%29,546
Jun 1, 202681.0781.6781.0781.5581.290.33%22,148
May 29, 202681.2781.4981.2581.2881.030.12%183,865
May 28, 202680.7481.2880.7481.1880.930.42%136,432
May 27, 202680.8380.9680.7180.8480.59-0.03%17,779
May 26, 202680.8781.1280.7480.8780.620.24%30,020
May 22, 202680.6280.9280.6280.6880.430.47%38,751
May 21, 202679.8080.4479.7680.3080.050.30%15,869
May 20, 202679.4680.1679.4380.0679.810.92%20,135
May 19, 202679.5179.7679.2779.3379.08-0.59%20,655
May 18, 202679.6279.8279.3279.8079.550.30%20,317
May 15, 202679.8579.9979.5579.5679.31-0.88%15,600
May 14, 202679.7880.4779.7880.2780.020.93%38,419
May 13, 202679.2179.6678.9979.5379.280.32%25,674
May 12, 202679.2979.4078.8579.2879.03-0.08%37,379
May 11, 202679.2079.7079.2079.3479.09-0.02%36,529
May 8, 202679.4879.6479.3579.3679.110.26%20,832
May 7, 202679.4479.6379.0979.1578.90-0.24%39,483
May 6, 202678.8979.4978.8679.3479.091.19%38,522
May 5, 202678.1578.5878.1578.4178.160.73%40,493
May 4, 202678.0778.2877.7077.8477.60-0.52%48,995
May 1, 202678.6978.8278.2578.2578.00-0.11%33,082
Apr 30, 202677.7578.4577.7278.3478.090.98%34,394
Apr 29, 202677.6177.6777.3577.5877.34-0.23%33,494
Apr 28, 202677.8077.8577.5677.7677.52-0.28%34,705
Apr 27, 202677.8178.0677.8177.9877.74-0.08%27,600
Apr 24, 202677.7478.0977.6078.0477.800.45%33,349
Apr 23, 202677.7977.9977.0077.6977.45-0.34%35,069
Apr 22, 202677.7878.0177.7077.9677.710.85%47,462
Apr 21, 202678.0078.0677.2077.3077.06-0.88%48,278
Apr 20, 202677.9878.0977.7977.9977.74-0.21%43,610
Apr 17, 202677.5778.2977.5578.1577.911.18%23,060
Apr 16, 202677.1277.3176.9877.2476.990.25%42,190
Apr 15, 202676.6977.1176.5477.0476.800.52%33,879
Apr 14, 202676.0476.6476.0476.6476.401.01%34,515
Apr 13, 202675.0976.0075.0775.8775.630.89%47,051