Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
84.37
-0.08 (-0.09%)
Oct 28, 2026, 3:26 PM EDT - Market open
FQAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 84.53 | 84.69 | 84.33 | 84.37 | 84.37 | -0.09% | 140,657 |
| Oct 27, 2026 | 84.46 | 84.61 | 84.07 | 84.45 | 84.45 | 0.01% | 103,708 |
| Oct 26, 2026 | 84.03 | 84.59 | 84.03 | 84.44 | 84.44 | 0.55% | 305,115 |
| Oct 23, 2026 | 84.17 | 84.36 | 83.96 | 83.98 | 83.98 | -0.75% | 146,810 |
| Oct 22, 2026 | 84.69 | 84.79 | 84.31 | 84.61 | 84.61 | -0.70% | 198,291 |
| Oct 21, 2026 | 84.82 | 85.33 | 84.73 | 85.20 | 85.20 | 0.35% | 130,986 |
| Oct 20, 2026 | 84.87 | 85.08 | 84.72 | 84.90 | 84.90 | 0.56% | 140,885 |
| Oct 19, 2026 | 84.60 | 84.85 | 84.43 | 84.43 | 84.43 | 0.04% | 355,522 |
| Oct 16, 2026 | 85.17 | 85.17 | 84.09 | 84.40 | 84.40 | -0.65% | 119,709 |
| Oct 15, 2026 | 84.42 | 85.09 | 84.42 | 84.95 | 84.95 | 0.57% | 67,534 |
| Oct 14, 2026 | 84.74 | 84.90 | 84.32 | 84.47 | 84.47 | -0.70% | 70,231 |
| Oct 13, 2026 | 85.25 | 85.25 | 84.83 | 85.07 | 85.07 | -0.01% | 62,196 |
| Oct 12, 2026 | 85.11 | 85.19 | 84.95 | 85.08 | 85.08 | 0.14% | 54,159 |
| Oct 9, 2026 | 84.68 | 85.12 | 84.68 | 84.96 | 84.96 | 0.53% | 93,338 |
| Oct 8, 2026 | 84.36 | 84.68 | 84.32 | 84.51 | 84.51 | -0.02% | 56,435 |
| Oct 7, 2026 | 84.50 | 84.69 | 84.30 | 84.53 | 84.53 | -0.45% | 27,935 |
| Oct 6, 2026 | 84.69 | 85.03 | 84.69 | 84.91 | 84.91 | 0.63% | 175,398 |
| Oct 5, 2026 | 83.85 | 84.52 | 83.79 | 84.38 | 84.38 | 0.81% | 21,498 |
| Oct 2, 2026 | 83.77 | 83.98 | 83.51 | 83.70 | 83.70 | 0.32% | 46,894 |
| Oct 1, 2026 | 83.24 | 83.56 | 82.85 | 83.43 | 83.43 | 0.22% | 24,597 |
| Sep 30, 2026 | 83.67 | 83.98 | 83.24 | 83.25 | 83.25 | -0.26% | 29,687 |
| Sep 29, 2026 | 83.83 | 83.83 | 83.22 | 83.46 | 83.46 | -0.45% | 75,394 |
| Sep 28, 2026 | 83.99 | 84.06 | 83.67 | 83.84 | 83.84 | -0.42% | 32,659 |
| Sep 25, 2026 | 83.80 | 84.19 | 83.70 | 84.19 | 84.19 | 0.50% | 48,761 |
| Sep 24, 2026 | 83.52 | 83.85 | 83.38 | 83.77 | 83.77 | 0.06% | 149,608 |
| Sep 23, 2026 | 84.32 | 84.34 | 83.63 | 83.72 | 83.72 | -0.83% | 41,946 |
| Sep 22, 2026 | 84.58 | 84.60 | 84.34 | 84.42 | 84.42 | - | 29,449 |
| Sep 21, 2026 | 83.82 | 84.55 | 83.76 | 84.42 | 84.42 | 1.20% | 34,122 |
| Sep 18, 2026 | 83.33 | 83.43 | 83.06 | 83.42 | 83.42 | 0.12% | 27,811 |
| Sep 17, 2026 | 83.68 | 83.68 | 83.25 | 83.55 | 83.32 | 0.95% | 16,894 |
| Sep 16, 2026 | 83.37 | 83.43 | 82.41 | 82.77 | 82.53 | -0.52% | 27,476 |
| Sep 15, 2026 | 83.44 | 83.44 | 83.05 | 83.20 | 82.97 | -0.36% | 27,602 |
| Sep 14, 2026 | 83.35 | 83.71 | 83.25 | 83.50 | 83.27 | -0.20% | 50,899 |
| Sep 11, 2026 | 83.71 | 83.83 | 83.63 | 83.67 | 83.43 | 0.76% | 18,552 |
| Sep 10, 2026 | 83.09 | 83.17 | 82.93 | 83.04 | 82.80 | -0.52% | 25,068 |
| Sep 9, 2026 | 83.82 | 83.82 | 83.33 | 83.47 | 83.24 | -0.58% | 15,940 |
| Sep 8, 2026 | 84.47 | 84.47 | 83.93 | 83.96 | 83.72 | -0.83% | 20,445 |
| Sep 4, 2026 | 84.89 | 84.89 | 84.57 | 84.66 | 84.42 | -0.53% | 69,650 |
| Sep 3, 2026 | 84.64 | 85.31 | 84.64 | 85.11 | 84.87 | 0.90% | 18,390 |
| Sep 2, 2026 | 84.13 | 84.43 | 84.13 | 84.35 | 84.11 | 0.45% | 13,616 |
| Sep 1, 2026 | 84.09 | 84.35 | 83.95 | 83.97 | 83.73 | -0.85% | 12,480 |
| Aug 31, 2026 | 84.67 | 84.69 | 84.29 | 84.69 | 84.45 | -0.18% | 73,920 |
| Aug 28, 2026 | 85.17 | 85.40 | 84.76 | 84.84 | 84.60 | -0.22% | 15,287 |
| Aug 27, 2026 | 84.85 | 85.22 | 84.74 | 85.03 | 84.79 | 0.41% | 58,762 |
| Aug 26, 2026 | 84.52 | 84.79 | 84.52 | 84.68 | 84.44 | 0.05% | 13,925 |
| Aug 25, 2026 | 84.73 | 84.73 | 84.46 | 84.64 | 84.40 | 0.18% | 74,269 |
| Aug 24, 2026 | 84.45 | 84.55 | 84.32 | 84.49 | 84.25 | -0.09% | 14,329 |
| Aug 21, 2026 | 84.70 | 84.70 | 84.35 | 84.56 | 84.32 | 0.50% | 10,355 |
| Aug 20, 2026 | 84.50 | 84.80 | 84.14 | 84.14 | 83.90 | -0.71% | 12,797 |
| Aug 19, 2026 | 84.70 | 85.18 | 84.67 | 84.74 | 84.50 | 0.31% | 24,250 |