Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
75.36
-0.95 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.42 | 75.76 | 75.06 | 75.36 | 75.36 | -1.24% | 27,106 |
| Mar 5, 2026 | 76.43 | 76.66 | 75.67 | 76.31 | 76.31 | -0.42% | 27,695 |
| Mar 4, 2026 | 76.47 | 76.99 | 76.35 | 76.63 | 76.63 | 0.37% | 75,565 |
| Mar 3, 2026 | 75.85 | 76.66 | 75.32 | 76.35 | 76.35 | -1.00% | 42,190 |
| Mar 2, 2026 | 76.33 | 77.36 | 76.33 | 77.12 | 77.12 | 0.19% | 31,257 |
| Feb 27, 2026 | 76.79 | 77.02 | 76.72 | 76.97 | 76.97 | -0.27% | 30,084 |
| Feb 26, 2026 | 77.53 | 77.53 | 76.77 | 77.18 | 77.18 | -0.46% | 39,987 |
| Feb 25, 2026 | 77.22 | 77.58 | 77.18 | 77.54 | 77.54 | 0.87% | 13,756 |
| Feb 24, 2026 | 76.34 | 76.92 | 76.34 | 76.87 | 76.87 | 0.67% | 16,905 |
| Feb 23, 2026 | 77.05 | 77.05 | 76.20 | 76.36 | 76.36 | -0.89% | 33,287 |
| Feb 20, 2026 | 76.30 | 77.06 | 76.30 | 77.04 | 77.04 | 0.70% | 19,875 |
| Feb 19, 2026 | 76.44 | 76.61 | 76.18 | 76.51 | 76.51 | -0.23% | 19,918 |
| Feb 18, 2026 | 76.47 | 77.00 | 76.44 | 76.69 | 76.69 | 0.59% | 23,222 |
| Feb 17, 2026 | 75.97 | 76.48 | 75.62 | 76.24 | 76.24 | 0.13% | 52,855 |
| Feb 13, 2026 | 76.18 | 76.70 | 75.99 | 76.14 | 76.14 | 0.19% | 21,833 |
| Feb 12, 2026 | 77.27 | 77.27 | 76.00 | 76.00 | 76.00 | -1.64% | 18,596 |
| Feb 11, 2026 | 77.58 | 77.58 | 76.96 | 77.26 | 77.26 | 0.28% | 22,601 |
| Feb 10, 2026 | 77.31 | 77.48 | 77.05 | 77.05 | 77.05 | -0.36% | 26,061 |
| Feb 9, 2026 | 76.85 | 77.48 | 76.80 | 77.33 | 77.33 | 0.39% | 29,231 |
| Feb 6, 2026 | 75.98 | 77.06 | 75.98 | 77.03 | 77.03 | 2.27% | 43,120 |
| Feb 5, 2026 | 75.78 | 75.94 | 75.28 | 75.32 | 75.32 | -0.59% | 31,293 |
| Feb 4, 2026 | 76.51 | 76.55 | 75.75 | 75.77 | 75.77 | -0.72% | 97,118 |
| Feb 3, 2026 | 77.15 | 77.15 | 75.83 | 76.32 | 76.32 | -1.08% | 59,778 |
| Feb 2, 2026 | 76.68 | 77.21 | 76.68 | 77.16 | 77.16 | 0.58% | 27,799 |
| Jan 30, 2026 | 76.85 | 77.14 | 76.42 | 76.71 | 76.71 | -0.61% | 39,010 |
| Jan 29, 2026 | 77.31 | 77.45 | 76.27 | 77.18 | 77.18 | -0.05% | 27,858 |
| Jan 28, 2026 | 77.33 | 77.36 | 76.97 | 77.22 | 77.22 | -0.06% | 41,511 |
| Jan 27, 2026 | 77.03 | 77.37 | 77.03 | 77.27 | 77.27 | 0.53% | 73,471 |
| Jan 26, 2026 | 76.50 | 76.92 | 76.50 | 76.86 | 76.86 | 0.77% | 60,215 |
| Jan 23, 2026 | 76.20 | 76.45 | 76.10 | 76.27 | 76.27 | 0.13% | 26,264 |
| Jan 22, 2026 | 76.45 | 76.61 | 76.14 | 76.17 | 76.17 | 0.22% | 15,933 |
| Jan 21, 2026 | 75.41 | 76.34 | 75.34 | 76.00 | 76.00 | 1.09% | 29,263 |
| Jan 20, 2026 | 75.68 | 75.97 | 75.09 | 75.18 | 75.18 | -1.97% | 62,275 |
| Jan 16, 2026 | 76.97 | 76.97 | 76.61 | 76.69 | 76.69 | -0.07% | 72,702 |
| Jan 15, 2026 | 77.11 | 77.11 | 76.74 | 76.74 | 76.74 | 0.17% | 18,110 |
| Jan 14, 2026 | 76.61 | 76.61 | 76.08 | 76.61 | 76.61 | -0.32% | 21,052 |
| Jan 13, 2026 | 77.01 | 77.07 | 76.65 | 76.86 | 76.86 | -0.24% | 22,877 |
| Jan 12, 2026 | 76.54 | 77.10 | 76.52 | 77.05 | 77.05 | 0.27% | 22,958 |
| Jan 9, 2026 | 76.40 | 76.92 | 76.30 | 76.84 | 76.84 | 0.81% | 32,114 |
| Jan 8, 2026 | 76.23 | 76.32 | 76.06 | 76.22 | 76.22 | -0.14% | 20,796 |
| Jan 7, 2026 | 76.54 | 76.78 | 76.31 | 76.33 | 76.33 | -0.10% | 18,505 |
| Jan 6, 2026 | 76.13 | 76.50 | 76.04 | 76.41 | 76.41 | 0.53% | 25,469 |
| Jan 5, 2026 | 75.94 | 76.30 | 75.91 | 76.01 | 76.01 | 0.50% | 45,392 |
| Jan 2, 2026 | 76.05 | 76.08 | 75.37 | 75.63 | 75.63 | 0.05% | 44,425 |
| Dec 31, 2025 | 76.26 | 76.26 | 75.55 | 75.59 | 75.59 | -0.77% | 45,298 |
| Dec 30, 2025 | 76.34 | 76.44 | 76.18 | 76.18 | 76.18 | -0.28% | 23,464 |
| Dec 29, 2025 | 76.37 | 76.52 | 76.20 | 76.39 | 76.39 | -0.36% | 41,311 |
| Dec 26, 2025 | 76.69 | 76.77 | 76.52 | 76.67 | 76.67 | -0.03% | 12,065 |
| Dec 24, 2025 | 76.37 | 76.69 | 76.37 | 76.69 | 76.69 | 0.30% | 12,871 |
| Dec 23, 2025 | 75.94 | 76.46 | 75.94 | 76.46 | 76.46 | 0.47% | 23,793 |
| Dec 22, 2025 | 75.86 | 76.19 | 75.86 | 76.10 | 76.10 | 0.81% | 41,867 |
| Dec 19, 2025 | 75.10 | 75.63 | 75.10 | 75.49 | 75.49 | 0.51% | 18,325 |
| Dec 18, 2025 | 75.21 | 75.64 | 75.01 | 75.11 | 74.89 | 0.76% | 17,616 |
| Dec 17, 2025 | 75.44 | 75.45 | 74.54 | 74.54 | 74.32 | -1.06% | 24,557 |
| Dec 16, 2025 | 75.34 | 75.56 | 74.97 | 75.34 | 75.12 | -0.33% | 21,965 |
| Dec 15, 2025 | 75.94 | 75.94 | 75.42 | 75.59 | 75.37 | 0.15% | 36,944 |
| Dec 12, 2025 | 76.22 | 76.37 | 75.40 | 75.48 | 75.26 | -1.22% | 22,870 |
| Dec 11, 2025 | 75.81 | 76.43 | 75.63 | 76.41 | 76.19 | 0.50% | 61,043 |
| Dec 10, 2025 | 75.43 | 76.13 | 75.30 | 76.03 | 75.81 | 0.57% | 35,190 |
| Dec 9, 2025 | 75.54 | 75.75 | 75.48 | 75.60 | 75.38 | -0.01% | 76,759 |
| Dec 8, 2025 | 76.02 | 76.02 | 75.54 | 75.61 | 75.39 | -0.38% | 28,885 |
| Dec 5, 2025 | 75.99 | 76.16 | 75.83 | 75.90 | 75.68 | 0.11% | 51,490 |
| Dec 4, 2025 | 75.96 | 75.96 | 75.61 | 75.82 | 75.60 | - | 17,498 |
| Dec 3, 2025 | 75.50 | 76.00 | 75.50 | 75.82 | 75.60 | 0.16% | 20,046 |
| Dec 2, 2025 | 75.74 | 75.86 | 75.57 | 75.70 | 75.48 | 0.19% | 36,203 |
| Dec 1, 2025 | 75.46 | 75.91 | 75.46 | 75.56 | 75.34 | -0.46% | 19,406 |
| Nov 28, 2025 | 75.71 | 75.91 | 75.71 | 75.91 | 75.69 | 0.33% | 8,290 |
| Nov 26, 2025 | 75.42 | 75.87 | 75.40 | 75.66 | 75.44 | 0.67% | 29,729 |
| Nov 25, 2025 | 74.32 | 75.24 | 74.22 | 75.16 | 74.94 | 1.06% | 30,543 |
| Nov 24, 2025 | 73.92 | 74.49 | 73.80 | 74.37 | 74.15 | 1.05% | 29,093 |
| Nov 21, 2025 | 72.86 | 74.07 | 72.73 | 73.60 | 73.39 | 1.43% | 58,345 |
| Nov 20, 2025 | 74.62 | 74.87 | 72.56 | 72.56 | 72.35 | -1.53% | 16,398 |
| Nov 19, 2025 | 73.35 | 74.16 | 73.31 | 73.69 | 73.48 | 0.38% | 19,120 |
| Nov 18, 2025 | 73.50 | 73.75 | 73.08 | 73.41 | 73.19 | -0.40% | 39,412 |
| Nov 17, 2025 | 74.20 | 74.68 | 73.51 | 73.70 | 73.49 | -0.99% | 16,628 |
| Nov 14, 2025 | 73.84 | 74.84 | 73.80 | 74.44 | 74.22 | -0.01% | 20,496 |
| Nov 13, 2025 | 75.29 | 75.41 | 74.36 | 74.45 | 74.23 | -1.34% | 61,966 |
| Nov 12, 2025 | 75.69 | 75.69 | 75.35 | 75.46 | 75.24 | -0.05% | 30,904 |
| Nov 11, 2025 | 75.14 | 75.66 | 75.14 | 75.50 | 75.27 | 0.34% | 47,934 |
| Nov 10, 2025 | 74.93 | 75.37 | 74.63 | 75.24 | 75.02 | 1.39% | 28,391 |
| Nov 7, 2025 | 73.71 | 74.21 | 73.37 | 74.21 | 73.99 | 0.15% | 17,723 |
| Nov 6, 2025 | 74.72 | 74.72 | 74.00 | 74.10 | 73.88 | -0.96% | 25,828 |
| Nov 5, 2025 | 74.50 | 75.14 | 74.50 | 74.82 | 74.60 | 0.42% | 56,160 |
| Nov 4, 2025 | 74.41 | 74.95 | 74.41 | 74.51 | 74.29 | -0.93% | 26,382 |
| Nov 3, 2025 | 75.59 | 75.59 | 74.88 | 75.21 | 74.99 | -0.12% | 26,721 |
| Oct 31, 2025 | 75.66 | 75.66 | 75.02 | 75.30 | 75.08 | -0.15% | 31,800 |
| Oct 30, 2025 | 75.62 | 75.91 | 75.39 | 75.41 | 75.19 | -0.64% | 29,508 |
| Oct 29, 2025 | 76.24 | 76.32 | 75.84 | 75.90 | 75.68 | -0.17% | 32,437 |
| Oct 28, 2025 | 76.09 | 76.17 | 75.79 | 76.03 | 75.81 | 0.12% | 41,827 |
| Oct 27, 2025 | 75.63 | 75.94 | 75.57 | 75.94 | 75.72 | 1.24% | 29,588 |
| Oct 24, 2025 | 74.99 | 75.17 | 74.95 | 75.01 | 74.79 | 0.74% | 54,274 |
| Oct 23, 2025 | 74.31 | 74.56 | 74.19 | 74.46 | 74.24 | 0.47% | 33,502 |
| Oct 22, 2025 | 74.63 | 74.63 | 73.77 | 74.11 | 73.89 | -0.59% | 20,303 |
| Oct 21, 2025 | 74.52 | 74.63 | 74.31 | 74.55 | 74.33 | -0.14% | 20,302 |
| Oct 20, 2025 | 74.41 | 74.75 | 74.37 | 74.65 | 74.43 | 0.90% | 19,662 |
| Oct 17, 2025 | 73.54 | 74.06 | 73.45 | 73.98 | 73.77 | 0.48% | 17,016 |
| Oct 16, 2025 | 74.32 | 74.41 | 73.27 | 73.63 | 73.42 | -0.48% | 16,194 |
| Oct 15, 2025 | 74.42 | 74.66 | 73.57 | 73.99 | 73.77 | 0.09% | 14,090 |
| Oct 14, 2025 | 73.30 | 74.20 | 73.05 | 73.92 | 73.70 | -0.15% | 25,797 |
| Oct 13, 2025 | 73.91 | 74.11 | 73.65 | 74.03 | 73.81 | 1.41% | 33,771 |