Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
83.82
+0.36 (0.43%)
Sep 30, 2026, 12:59 PM EDT - Market open
FQAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 83.50 | 83.81 | 83.50 | 83.46 | - | - | 252 |
| Sep 29, 2026 | 83.83 | 83.83 | 83.22 | 83.46 | 83.46 | -0.45% | 75,392 |
| Sep 28, 2026 | 83.99 | 84.06 | 83.67 | 83.84 | 83.84 | -0.42% | 32,657 |
| Sep 25, 2026 | 83.80 | 84.19 | 83.70 | 84.19 | 84.19 | 0.50% | 48,671 |
| Sep 24, 2026 | 83.52 | 83.85 | 83.38 | 83.77 | 83.77 | 0.06% | 149,566 |
| Sep 23, 2026 | 84.32 | 84.34 | 83.63 | 83.72 | 83.72 | -0.83% | 41,945 |
| Sep 22, 2026 | 84.58 | 84.60 | 84.34 | 84.42 | 84.42 | - | 29,446 |
| Sep 21, 2026 | 83.82 | 84.55 | 83.76 | 84.42 | 84.42 | 1.20% | 34,120 |
| 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 |
| Aug 18, 2026 | 84.37 | 84.67 | 84.37 | 84.48 | 84.24 | -0.22% | 21,405 |
| Aug 17, 2026 | 85.03 | 85.03 | 84.67 | 84.67 | 84.43 | -0.53% | 71,318 |
| Aug 14, 2026 | 85.42 | 85.48 | 85.10 | 85.11 | 84.87 | -0.42% | 14,917 |
| Aug 13, 2026 | 85.16 | 85.56 | 85.10 | 85.47 | 85.23 | 0.62% | 20,503 |
| Aug 12, 2026 | 84.91 | 85.00 | 84.78 | 84.94 | 84.70 | 0.35% | 22,164 |
| Aug 11, 2026 | 85.00 | 85.08 | 84.64 | 84.64 | 84.40 | -0.26% | 30,062 |
| Aug 10, 2026 | 84.92 | 85.10 | 84.73 | 84.86 | 84.62 | -0.21% | 60,226 |
| Aug 7, 2026 | 84.81 | 85.04 | 84.72 | 85.04 | 84.80 | 0.75% | 28,998 |
| Aug 6, 2026 | 84.66 | 84.72 | 84.30 | 84.41 | 84.17 | -0.08% | 51,293 |
| Aug 5, 2026 | 85.05 | 85.18 | 84.39 | 84.48 | 84.24 | 0.04% | 43,181 |
| Aug 4, 2026 | 83.35 | 84.57 | 83.35 | 84.45 | 84.21 | 1.85% | 35,404 |
| Aug 3, 2026 | 82.40 | 83.03 | 82.33 | 82.92 | 82.69 | 0.84% | 55,723 |
| Jul 31, 2026 | 81.79 | 82.33 | 81.15 | 82.23 | 82.00 | 0.48% | 45,736 |
| Jul 30, 2026 | 81.96 | 81.98 | 81.30 | 81.84 | 81.61 | 0.69% | 18,154 |
| Jul 29, 2026 | 82.17 | 82.24 | 81.28 | 81.28 | 81.05 | -1.11% | 29,502 |
| Jul 28, 2026 | 81.90 | 82.44 | 81.80 | 82.19 | 81.96 | 0.55% | 23,926 |
| Jul 27, 2026 | 82.19 | 82.32 | 81.61 | 81.74 | 81.51 | 0.25% | 223,660 |
| Jul 24, 2026 | 81.37 | 82.03 | 81.36 | 81.54 | 81.31 | 0.42% | 20,628 |
| Jul 23, 2026 | 81.19 | 81.32 | 80.91 | 81.20 | 80.97 | -0.76% | 24,397 |
| Jul 22, 2026 | 81.87 | 82.16 | 81.82 | 81.82 | 81.59 | -0.04% | 30,943 |