Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
77.30
-0.69 (-0.88%)
Apr 21, 2026, 4:00 PM EDT - Market closed
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 78.00 | 78.06 | 77.20 | 77.30 | 77.30 | -0.88% | 48,278 |
| Apr 20, 2026 | 77.98 | 78.09 | 77.79 | 77.99 | 77.99 | -0.21% | 43,610 |
| Apr 17, 2026 | 77.57 | 78.29 | 77.55 | 78.15 | 78.15 | 1.18% | 23,060 |
| Apr 16, 2026 | 77.12 | 77.31 | 76.98 | 77.24 | 77.24 | 0.25% | 42,190 |
| Apr 15, 2026 | 76.69 | 77.11 | 76.54 | 77.04 | 77.04 | 0.52% | 33,751 |
| Apr 14, 2026 | 76.04 | 76.64 | 76.04 | 76.64 | 76.64 | 1.01% | 34,515 |
| Apr 13, 2026 | 75.09 | 76.00 | 75.07 | 75.87 | 75.87 | 0.89% | 47,051 |
| Apr 10, 2026 | 75.67 | 75.71 | 75.13 | 75.20 | 75.20 | -0.41% | 80,785 |
| Apr 9, 2026 | 75.04 | 75.71 | 74.90 | 75.51 | 75.51 | 0.39% | 41,560 |
| Apr 8, 2026 | 75.17 | 75.29 | 74.92 | 75.22 | 75.22 | 2.49% | 30,933 |
| Apr 7, 2026 | 73.29 | 73.42 | 72.80 | 73.39 | 73.39 | -0.20% | 51,866 |
| Apr 6, 2026 | 73.01 | 73.57 | 73.01 | 73.54 | 73.54 | 0.66% | 160,146 |
| Apr 2, 2026 | 72.17 | 73.11 | 72.08 | 73.06 | 73.06 | 0.10% | 134,738 |
| Apr 1, 2026 | 72.84 | 73.28 | 72.69 | 72.99 | 72.99 | 0.54% | 96,385 |
| Mar 31, 2026 | 71.44 | 72.62 | 71.30 | 72.60 | 72.60 | 2.61% | 315,457 |
| Mar 30, 2026 | 71.44 | 71.44 | 70.44 | 70.75 | 70.75 | -0.11% | 550,098 |
| Mar 27, 2026 | 71.66 | 71.68 | 70.73 | 70.83 | 70.83 | -1.60% | 370,024 |
| Mar 26, 2026 | 72.57 | 72.86 | 71.91 | 71.98 | 71.98 | -1.44% | 104,741 |
| Mar 25, 2026 | 73.20 | 73.30 | 72.86 | 73.03 | 73.03 | 0.44% | 134,680 |
| Mar 24, 2026 | 72.61 | 73.13 | 72.52 | 72.71 | 72.71 | -0.45% | 181,614 |
| Mar 23, 2026 | 73.21 | 73.72 | 72.83 | 73.04 | 73.04 | 1.26% | 287,665 |
| Mar 20, 2026 | 73.03 | 73.03 | 71.87 | 72.13 | 72.13 | -1.81% | 71,584 |
| Mar 19, 2026 | 73.16 | 73.65 | 72.95 | 73.46 | 73.20 | -0.10% | 113,376 |
| Mar 18, 2026 | 74.40 | 74.48 | 73.53 | 73.53 | 73.27 | -1.53% | 46,721 |
| Mar 17, 2026 | 74.90 | 75.13 | 74.67 | 74.67 | 74.40 | 0.13% | 27,508 |
| Mar 16, 2026 | 74.52 | 74.90 | 74.41 | 74.57 | 74.30 | 0.93% | 138,266 |
| Mar 13, 2026 | 74.65 | 74.82 | 73.83 | 73.88 | 73.62 | -0.55% | 178,027 |
| Mar 12, 2026 | 74.86 | 74.89 | 74.29 | 74.29 | 74.03 | -1.46% | 166,800 |
| Mar 11, 2026 | 75.62 | 75.66 | 75.03 | 75.39 | 75.12 | -0.42% | 73,000 |
| Mar 10, 2026 | 75.86 | 76.32 | 75.39 | 75.71 | 75.44 | -0.41% | 23,912 |
| Mar 9, 2026 | 74.70 | 76.02 | 74.37 | 76.02 | 75.75 | 0.88% | 32,311 |
| Mar 6, 2026 | 75.42 | 75.76 | 75.06 | 75.36 | 75.09 | -1.24% | 27,107 |
| Mar 5, 2026 | 76.43 | 76.66 | 75.67 | 76.31 | 76.04 | -0.42% | 27,695 |
| Mar 4, 2026 | 76.47 | 76.99 | 76.35 | 76.63 | 76.36 | 0.37% | 75,784 |
| Mar 3, 2026 | 75.85 | 76.66 | 75.32 | 76.35 | 76.08 | -1.00% | 42,416 |
| Mar 2, 2026 | 76.33 | 77.36 | 76.33 | 77.12 | 76.84 | 0.19% | 31,307 |
| Feb 27, 2026 | 76.79 | 77.02 | 76.72 | 76.97 | 76.70 | -0.27% | 30,091 |
| Feb 26, 2026 | 77.53 | 77.53 | 76.77 | 77.18 | 76.90 | -0.46% | 39,996 |
| Feb 25, 2026 | 77.22 | 77.58 | 77.18 | 77.54 | 77.26 | 0.87% | 13,756 |
| Feb 24, 2026 | 76.34 | 76.92 | 76.34 | 76.87 | 76.60 | 0.67% | 16,911 |
| Feb 23, 2026 | 77.05 | 77.05 | 76.20 | 76.36 | 76.09 | -0.89% | 33,287 |
| Feb 20, 2026 | 76.30 | 77.06 | 76.30 | 77.04 | 76.77 | 0.70% | 19,875 |
| Feb 19, 2026 | 76.44 | 76.61 | 76.18 | 76.51 | 76.24 | -0.23% | 19,918 |
| Feb 18, 2026 | 76.47 | 77.00 | 76.44 | 76.69 | 76.42 | 0.59% | 23,222 |
| Feb 17, 2026 | 75.97 | 76.48 | 75.62 | 76.24 | 75.97 | 0.13% | 52,855 |
| Feb 13, 2026 | 76.18 | 76.70 | 75.99 | 76.14 | 75.87 | 0.19% | 21,833 |
| Feb 12, 2026 | 77.27 | 77.27 | 76.00 | 76.00 | 75.73 | -1.64% | 18,596 |
| Feb 11, 2026 | 77.58 | 77.58 | 76.96 | 77.26 | 76.99 | 0.28% | 22,601 |
| Feb 10, 2026 | 77.31 | 77.48 | 77.05 | 77.05 | 76.78 | -0.36% | 26,061 |
| Feb 9, 2026 | 76.85 | 77.48 | 76.80 | 77.33 | 77.05 | 0.39% | 29,231 |