Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
81.97
+0.12 (0.15%)
Jul 22, 2026, 11:05 AM EDT - Market open
FQAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 81.88 | 81.88 | 81.84 | 81.85 | - | - | 506 |
| 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 |
| Jun 29, 2026 | 80.29 | 80.89 | 80.29 | 80.84 | 80.84 | 1.25% | 21,358 |
| Jun 26, 2026 | 79.44 | 80.11 | 79.41 | 79.84 | 79.84 | 0.30% | 14,661 |
| Jun 25, 2026 | 80.11 | 80.17 | 79.49 | 79.60 | 79.60 | -0.10% | 29,115 |
| Jun 24, 2026 | 79.66 | 80.35 | 79.51 | 79.68 | 79.68 | 0.06% | 18,250 |
| Jun 23, 2026 | 79.37 | 80.03 | 79.37 | 79.63 | 79.63 | -0.86% | 28,090 |
| Jun 22, 2026 | 80.81 | 81.08 | 80.21 | 80.32 | 80.32 | -0.68% | 36,034 |
| Jun 18, 2026 | 80.86 | 81.02 | 80.70 | 80.87 | 80.87 | 0.89% | 19,585 |
| Jun 17, 2026 | 81.59 | 81.87 | 80.25 | 80.41 | 80.16 | -1.34% | 45,162 |
| Jun 16, 2026 | 81.71 | 81.96 | 81.48 | 81.50 | 81.24 | -0.07% | 44,827 |
| Jun 15, 2026 | 81.52 | 81.99 | 81.52 | 81.56 | 81.30 | 1.17% | 89,569 |
| Jun 12, 2026 | 80.38 | 80.86 | 80.24 | 80.62 | 80.36 | 0.66% | 52,480 |
| Jun 11, 2026 | 79.38 | 80.44 | 79.09 | 80.09 | 79.84 | 1.26% | 34,181 |
| Jun 10, 2026 | 79.75 | 80.15 | 79.08 | 79.09 | 78.84 | -1.14% | 19,465 |
| Jun 9, 2026 | 80.39 | 80.74 | 78.82 | 80.00 | 79.75 | -0.04% | 36,926 |
| Jun 8, 2026 | 80.47 | 80.72 | 80.03 | 80.03 | 79.78 | -0.08% | 40,133 |
| Jun 5, 2026 | 81.26 | 81.26 | 79.97 | 80.09 | 79.84 | -1.93% | 26,456 |
| Jun 4, 2026 | 81.20 | 81.74 | 81.20 | 81.67 | 81.41 | 0.52% | 42,977 |
| Jun 3, 2026 | 81.42 | 81.47 | 81.10 | 81.25 | 81.00 | -0.51% | 117,168 |
| Jun 2, 2026 | 81.37 | 81.71 | 81.34 | 81.67 | 81.41 | 0.15% | 29,546 |
| Jun 1, 2026 | 81.07 | 81.67 | 81.07 | 81.55 | 81.29 | 0.33% | 22,148 |
| May 29, 2026 | 81.27 | 81.49 | 81.25 | 81.28 | 81.03 | 0.12% | 183,865 |
| May 28, 2026 | 80.74 | 81.28 | 80.74 | 81.18 | 80.93 | 0.42% | 136,432 |
| May 27, 2026 | 80.83 | 80.96 | 80.71 | 80.84 | 80.59 | -0.03% | 17,779 |
| May 26, 2026 | 80.87 | 81.12 | 80.74 | 80.87 | 80.62 | 0.24% | 30,020 |
| May 22, 2026 | 80.62 | 80.92 | 80.62 | 80.68 | 80.43 | 0.47% | 38,751 |
| May 21, 2026 | 79.80 | 80.44 | 79.76 | 80.30 | 80.05 | 0.30% | 15,869 |
| May 20, 2026 | 79.46 | 80.16 | 79.43 | 80.06 | 79.81 | 0.92% | 20,135 |
| May 19, 2026 | 79.51 | 79.76 | 79.27 | 79.33 | 79.08 | -0.59% | 20,655 |
| May 18, 2026 | 79.62 | 79.82 | 79.32 | 79.80 | 79.55 | 0.30% | 20,317 |
| May 15, 2026 | 79.85 | 79.99 | 79.55 | 79.56 | 79.31 | -0.88% | 15,600 |
| May 14, 2026 | 79.78 | 80.47 | 79.78 | 80.27 | 80.02 | 0.93% | 38,419 |
| May 13, 2026 | 79.21 | 79.66 | 78.99 | 79.53 | 79.28 | 0.32% | 25,674 |
| May 12, 2026 | 79.29 | 79.40 | 78.85 | 79.28 | 79.03 | -0.08% | 37,379 |
| May 11, 2026 | 79.20 | 79.70 | 79.20 | 79.34 | 79.09 | -0.02% | 36,529 |