Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
75.90
+0.08 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
75.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.99 | 76.16 | 75.83 | 76.16 | - | 0.45% | 51,490 |
| Dec 4, 2025 | 75.96 | 75.96 | 75.61 | 75.82 | 75.82 | - | 17,498 |
| Dec 3, 2025 | 75.50 | 76.00 | 75.50 | 75.82 | 75.82 | 0.16% | 20,043 |
| Dec 2, 2025 | 75.74 | 75.86 | 75.57 | 75.70 | 75.70 | 0.19% | 36,203 |
| Dec 1, 2025 | 75.46 | 75.91 | 75.46 | 75.56 | 75.56 | -0.46% | 19,406 |
| Nov 28, 2025 | 75.71 | 75.91 | 75.71 | 75.91 | 75.91 | 0.33% | 8,290 |
| Nov 26, 2025 | 75.42 | 75.87 | 75.40 | 75.66 | 75.66 | 0.67% | 29,729 |
| Nov 25, 2025 | 74.32 | 75.24 | 74.22 | 75.16 | 75.16 | 1.06% | 30,543 |
| Nov 24, 2025 | 73.92 | 74.49 | 73.80 | 74.37 | 74.37 | 1.05% | 29,093 |
| Nov 21, 2025 | 72.86 | 74.07 | 72.73 | 73.60 | 73.60 | 1.43% | 58,345 |
| Nov 20, 2025 | 74.62 | 74.87 | 72.56 | 72.56 | 72.56 | -1.53% | 16,398 |
| Nov 19, 2025 | 73.35 | 74.16 | 73.31 | 73.69 | 73.69 | 0.38% | 19,120 |
| Nov 18, 2025 | 73.50 | 73.75 | 73.08 | 73.41 | 73.41 | -0.40% | 39,412 |
| Nov 17, 2025 | 74.20 | 74.68 | 73.51 | 73.70 | 73.70 | -0.99% | 16,628 |
| Nov 14, 2025 | 73.84 | 74.84 | 73.80 | 74.44 | 74.44 | -0.01% | 20,496 |
| Nov 13, 2025 | 75.29 | 75.41 | 74.36 | 74.45 | 74.45 | -1.34% | 61,966 |
| Nov 12, 2025 | 75.69 | 75.69 | 75.35 | 75.46 | 75.46 | -0.05% | 30,904 |
| Nov 11, 2025 | 75.14 | 75.66 | 75.14 | 75.50 | 75.49 | 0.34% | 47,934 |
| Nov 10, 2025 | 74.93 | 75.37 | 74.63 | 75.24 | 75.24 | 1.39% | 28,391 |
| Nov 7, 2025 | 73.71 | 74.21 | 73.37 | 74.21 | 74.21 | 0.15% | 17,723 |
| Nov 6, 2025 | 74.72 | 74.72 | 74.00 | 74.10 | 74.10 | -0.96% | 25,828 |
| Nov 5, 2025 | 74.50 | 75.14 | 74.50 | 74.82 | 74.82 | 0.42% | 56,160 |
| Nov 4, 2025 | 74.41 | 74.95 | 74.41 | 74.51 | 74.51 | -0.93% | 26,382 |
| Nov 3, 2025 | 75.59 | 75.59 | 74.88 | 75.21 | 75.21 | -0.12% | 26,721 |
| Oct 31, 2025 | 75.66 | 75.66 | 75.02 | 75.30 | 75.30 | -0.15% | 31,800 |
| Oct 30, 2025 | 75.62 | 75.91 | 75.39 | 75.41 | 75.41 | -0.64% | 29,508 |
| Oct 29, 2025 | 76.24 | 76.32 | 75.84 | 75.90 | 75.90 | -0.17% | 32,437 |
| Oct 28, 2025 | 76.09 | 76.17 | 75.79 | 76.03 | 76.03 | 0.12% | 41,827 |
| Oct 27, 2025 | 75.63 | 75.94 | 75.57 | 75.94 | 75.94 | 1.24% | 29,588 |
| Oct 24, 2025 | 74.99 | 75.17 | 74.95 | 75.01 | 75.01 | 0.74% | 54,274 |
| Oct 23, 2025 | 74.31 | 74.56 | 74.19 | 74.46 | 74.46 | 0.47% | 33,502 |
| Oct 22, 2025 | 74.63 | 74.63 | 73.77 | 74.11 | 74.11 | -0.59% | 20,303 |
| Oct 21, 2025 | 74.52 | 74.63 | 74.31 | 74.55 | 74.55 | -0.14% | 20,302 |
| Oct 20, 2025 | 74.41 | 74.75 | 74.37 | 74.65 | 74.65 | 0.90% | 19,662 |
| Oct 17, 2025 | 73.54 | 74.06 | 73.45 | 73.98 | 73.98 | 0.48% | 17,016 |
| Oct 16, 2025 | 74.32 | 74.41 | 73.27 | 73.63 | 73.63 | -0.48% | 16,194 |
| Oct 15, 2025 | 74.42 | 74.66 | 73.57 | 73.99 | 73.99 | 0.09% | 14,090 |
| Oct 14, 2025 | 73.30 | 74.20 | 73.05 | 73.92 | 73.92 | -0.15% | 25,797 |
| Oct 13, 2025 | 73.91 | 74.11 | 73.65 | 74.03 | 74.03 | 1.41% | 33,771 |
| Oct 10, 2025 | 74.89 | 74.96 | 72.96 | 73.00 | 73.00 | -2.26% | 20,615 |
| Oct 9, 2025 | 75.04 | 75.06 | 74.54 | 74.69 | 74.69 | -0.44% | 19,604 |
| Oct 8, 2025 | 74.80 | 75.05 | 74.73 | 75.02 | 75.02 | 0.39% | 25,730 |
| Oct 7, 2025 | 75.15 | 75.15 | 74.60 | 74.73 | 74.73 | -0.55% | 37,586 |
| Oct 6, 2025 | 75.21 | 75.26 | 75.00 | 75.14 | 75.14 | 0.13% | 36,025 |
| Oct 3, 2025 | 75.12 | 75.52 | 75.04 | 75.04 | 75.04 | -0.04% | 146,707 |
| Oct 2, 2025 | 75.05 | 75.11 | 74.78 | 75.07 | 75.07 | 0.11% | 28,865 |
| Oct 1, 2025 | 74.41 | 75.00 | 74.41 | 74.99 | 74.99 | 0.36% | 21,318 |
| Sep 30, 2025 | 74.20 | 74.78 | 74.20 | 74.72 | 74.72 | 0.55% | 16,056 |
| Sep 29, 2025 | 74.46 | 74.54 | 74.19 | 74.31 | 74.31 | 0.04% | 40,091 |
| Sep 26, 2025 | 74.09 | 74.28 | 73.82 | 74.28 | 74.28 | 0.60% | 15,491 |
| Sep 25, 2025 | 73.68 | 73.89 | 73.51 | 73.84 | 73.84 | -0.38% | 24,419 |
| Sep 24, 2025 | 74.42 | 74.42 | 73.91 | 74.12 | 74.12 | -0.32% | 21,687 |
| Sep 23, 2025 | 74.65 | 74.82 | 74.29 | 74.36 | 74.36 | -0.44% | 25,004 |
| Sep 22, 2025 | 74.24 | 74.80 | 74.23 | 74.69 | 74.69 | 0.32% | 22,445 |
| Sep 19, 2025 | 74.29 | 74.45 | 74.04 | 74.45 | 74.45 | 0.32% | 9,868 |
| Sep 18, 2025 | 74.32 | 74.59 | 74.18 | 74.21 | 74.00 | 0.28% | 15,892 |
| Sep 17, 2025 | 74.10 | 74.24 | 73.75 | 74.00 | 73.79 | -0.04% | 16,065 |
| Sep 16, 2025 | 74.31 | 74.31 | 73.98 | 74.03 | 73.82 | -0.23% | 15,696 |
| Sep 15, 2025 | 74.11 | 74.24 | 74.04 | 74.20 | 73.98 | 0.34% | 17,520 |
| Sep 12, 2025 | 74.04 | 74.20 | 73.95 | 73.95 | 73.74 | -0.19% | 70,546 |
| Sep 11, 2025 | 73.69 | 74.17 | 73.69 | 74.09 | 73.88 | 0.91% | 20,893 |
| Sep 10, 2025 | 73.53 | 73.71 | 73.29 | 73.42 | 73.21 | 0.37% | 22,826 |
| Sep 9, 2025 | 73.16 | 73.23 | 72.93 | 73.15 | 72.94 | 0.04% | 22,434 |
| Sep 8, 2025 | 73.02 | 73.25 | 72.95 | 73.12 | 72.91 | 0.45% | 20,504 |
| Sep 5, 2025 | 73.37 | 73.37 | 72.54 | 72.79 | 72.58 | -0.23% | 12,229 |
| Sep 4, 2025 | 72.51 | 72.98 | 72.51 | 72.96 | 72.75 | 0.58% | 20,347 |
| Sep 3, 2025 | 72.36 | 72.55 | 72.16 | 72.54 | 72.33 | 0.44% | 23,814 |
| Sep 2, 2025 | 71.75 | 72.22 | 71.48 | 72.22 | 72.01 | -0.46% | 26,667 |
| Aug 29, 2025 | 72.75 | 72.75 | 72.37 | 72.55 | 72.34 | -0.42% | 20,266 |
| Aug 28, 2025 | 72.73 | 72.97 | 72.52 | 72.86 | 72.65 | 0.21% | 18,522 |
| Aug 27, 2025 | 72.65 | 72.83 | 72.58 | 72.71 | 72.50 | 0.08% | 18,087 |
| Aug 26, 2025 | 72.37 | 72.66 | 72.34 | 72.65 | 72.44 | 0.29% | 22,770 |
| Aug 25, 2025 | 72.56 | 72.69 | 72.43 | 72.44 | 72.23 | -0.33% | 21,211 |
| Aug 22, 2025 | 71.88 | 72.85 | 71.88 | 72.68 | 72.47 | 1.32% | 23,518 |
| Aug 21, 2025 | 71.70 | 71.96 | 71.51 | 71.73 | 71.52 | -0.18% | 18,185 |
| Aug 20, 2025 | 72.10 | 72.10 | 71.42 | 71.86 | 71.65 | -0.31% | 19,907 |
| Aug 19, 2025 | 72.35 | 72.44 | 71.94 | 72.08 | 71.87 | -0.37% | 24,050 |
| Aug 18, 2025 | 72.51 | 72.56 | 72.29 | 72.35 | 72.14 | -0.15% | 16,503 |
| Aug 15, 2025 | 72.80 | 72.80 | 72.46 | 72.46 | 72.25 | -0.33% | 62,713 |
| Aug 14, 2025 | 72.57 | 72.80 | 72.51 | 72.70 | 72.49 | -0.15% | 28,190 |
| Aug 13, 2025 | 72.69 | 72.87 | 72.55 | 72.81 | 72.60 | 0.53% | 20,170 |
| Aug 12, 2025 | 71.93 | 72.43 | 71.85 | 72.43 | 72.22 | 1.00% | 41,306 |
| Aug 11, 2025 | 71.89 | 71.95 | 71.65 | 71.71 | 71.50 | -0.17% | 27,907 |
| Aug 8, 2025 | 71.50 | 71.94 | 71.50 | 71.83 | 71.62 | 0.77% | 23,843 |
| Aug 7, 2025 | 71.66 | 71.76 | 71.03 | 71.28 | 71.07 | -0.03% | 34,028 |
| Aug 6, 2025 | 71.05 | 71.37 | 70.88 | 71.30 | 71.09 | 0.64% | 32,744 |
| Aug 5, 2025 | 71.29 | 71.35 | 70.75 | 70.85 | 70.64 | -0.80% | 37,305 |
| Aug 4, 2025 | 70.55 | 71.42 | 70.55 | 71.42 | 71.21 | 1.87% | 88,999 |
| Aug 1, 2025 | 70.44 | 70.44 | 69.85 | 70.11 | 69.91 | -1.09% | 59,055 |
| Jul 31, 2025 | 71.74 | 71.74 | 70.79 | 70.88 | 70.67 | -0.49% | 24,038 |
| Jul 30, 2025 | 71.35 | 71.62 | 71.00 | 71.23 | 71.02 | 0.15% | 20,116 |
| Jul 29, 2025 | 71.51 | 71.57 | 71.08 | 71.12 | 70.91 | -0.28% | 26,558 |
| Jul 28, 2025 | 71.35 | 71.42 | 71.14 | 71.32 | 71.11 | -0.01% | 30,745 |
| Jul 25, 2025 | 71.25 | 71.43 | 71.21 | 71.33 | 71.12 | 0.36% | 19,038 |
| Jul 24, 2025 | 71.15 | 71.32 | 71.07 | 71.07 | 70.86 | 0.21% | 36,542 |
| Jul 23, 2025 | 70.79 | 70.92 | 70.58 | 70.92 | 70.71 | 0.60% | 33,483 |
| Jul 22, 2025 | 70.51 | 70.58 | 70.27 | 70.50 | 70.30 | 0.04% | 31,702 |
| Jul 21, 2025 | 70.53 | 70.86 | 70.47 | 70.47 | 70.27 | 0.17% | 21,172 |
| Jul 18, 2025 | 70.67 | 70.67 | 70.29 | 70.35 | 70.15 | -0.26% | 36,451 |
| Jul 17, 2025 | 70.17 | 70.55 | 70.17 | 70.53 | 70.33 | 0.79% | 30,245 |