Skip to main content
Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
80.76
+0.91 (1.15%)
Jun 29, 2026, 1:46 PM EDT - Market open

FQAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202679.4480.1179.4179.8479.840.30%14,661
Jun 25, 202680.1180.1779.4979.6079.60-0.10%29,115
Jun 24, 202679.6680.3579.5179.6879.680.06%18,216
Jun 23, 202679.3780.0379.3779.6379.63-0.86%27,810
Jun 22, 202680.8181.0880.2180.3280.32-0.68%36,017
Jun 18, 202680.8681.0280.7080.8780.870.89%19,585
Jun 17, 202681.5981.8780.2580.4180.16-1.34%45,162
Jun 16, 202681.7181.9681.4881.5081.24-0.07%44,827
Jun 15, 202681.5281.9981.5281.5681.301.17%89,569
Jun 12, 202680.3880.8680.2480.6280.360.66%52,480
Jun 11, 202679.3880.4479.0980.0979.841.26%34,181
Jun 10, 202679.7580.1579.0879.0978.84-1.14%19,465
Jun 9, 202680.3980.7478.8280.0079.75-0.04%36,926
Jun 8, 202680.4780.7280.0380.0379.78-0.08%40,133
Jun 5, 202681.2681.2679.9780.0979.84-1.93%26,456
Jun 4, 202681.2081.7481.2081.6781.410.52%42,977
Jun 3, 202681.4281.4781.1081.2581.00-0.51%117,168
Jun 2, 202681.3781.7181.3481.6781.410.15%29,546
Jun 1, 202681.0781.6781.0781.5581.290.33%22,148
May 29, 202681.2781.4981.2581.2881.030.12%183,865
May 28, 202680.7481.2880.7481.1880.930.42%136,432
May 27, 202680.8380.9680.7180.8480.59-0.03%17,779
May 26, 202680.8781.1280.7480.8780.620.24%30,020
May 22, 202680.6280.9280.6280.6880.430.47%38,751
May 21, 202679.8080.4479.7680.3080.050.30%15,869
May 20, 202679.4680.1679.4380.0679.810.92%20,135
May 19, 202679.5179.7679.2779.3379.08-0.59%20,655
May 18, 202679.6279.8279.3279.8079.550.30%20,317
May 15, 202679.8579.9979.5579.5679.31-0.88%15,600
May 14, 202679.7880.4779.7880.2780.020.93%38,419
May 13, 202679.2179.6678.9979.5379.280.32%25,674
May 12, 202679.2979.4078.8579.2879.03-0.08%37,379
May 11, 202679.2079.7079.2079.3479.09-0.02%36,529
May 8, 202679.4879.6479.3579.3679.110.26%20,832
May 7, 202679.4479.6379.0979.1578.90-0.24%39,483
May 6, 202678.8979.4978.8679.3479.091.19%38,522
May 5, 202678.1578.5878.1578.4178.160.73%40,493
May 4, 202678.0778.2877.7077.8477.60-0.52%48,995
May 1, 202678.6978.8278.2578.2578.00-0.11%33,082
Apr 30, 202677.7578.4577.7278.3478.090.98%34,394
Apr 29, 202677.6177.6777.3577.5877.34-0.23%33,494
Apr 28, 202677.8077.8577.5677.7677.52-0.28%34,705
Apr 27, 202677.8178.0677.8177.9877.74-0.08%27,600
Apr 24, 202677.7478.0977.6078.0477.800.45%33,349
Apr 23, 202677.7977.9977.0077.6977.45-0.34%35,069
Apr 22, 202677.7878.0177.7077.9677.710.85%47,462
Apr 21, 202678.0078.0677.2077.3077.06-0.88%48,278
Apr 20, 202677.9878.0977.7977.9977.74-0.21%43,610
Apr 17, 202677.5778.2977.5578.1577.911.18%23,060
Apr 16, 202677.1277.3176.9877.2476.990.25%42,190
Apr 15, 202676.6977.1176.5477.0476.800.52%33,879
Apr 14, 202676.0476.6476.0476.6476.401.01%34,515
Apr 13, 202675.0976.0075.0775.8775.630.89%47,051
Apr 10, 202675.6775.7175.1375.2074.96-0.41%80,785
Apr 9, 202675.0475.7174.9075.5175.270.39%41,685
Apr 8, 202675.1775.2974.9275.2274.982.49%31,232
Apr 7, 202673.2973.4272.8073.3973.16-0.20%51,980
Apr 6, 202673.0173.5773.0173.5473.310.66%160,146
Apr 2, 202672.1773.1172.0873.0672.830.10%134,738
Apr 1, 202672.8473.2872.6972.9972.760.54%96,385
Mar 31, 202671.4472.6271.3072.6072.372.61%315,457
Mar 30, 202671.4471.4470.4470.7570.53-0.11%550,098
Mar 27, 202671.6671.6870.7370.8370.61-1.60%370,029
Mar 26, 202672.5772.8671.9171.9871.75-1.44%104,741
Mar 25, 202673.2073.3072.8673.0372.800.44%134,688
Mar 24, 202672.6173.1372.5272.7172.48-0.45%181,682
Mar 23, 202673.2173.7272.8373.0472.811.26%287,665
Mar 20, 202673.0373.0371.8772.1371.90-1.46%71,584
Mar 19, 202673.1673.6572.9573.4672.97-0.10%113,376
Mar 18, 202674.4074.4873.5373.5373.04-1.53%46,721
Mar 17, 202674.9075.1374.6774.6774.170.13%27,508
Mar 16, 202674.5274.9074.4174.5774.070.93%138,266
Mar 13, 202674.6574.8273.8373.8873.39-0.55%178,027
Mar 12, 202674.8674.8974.2974.2973.79-1.46%166,800
Mar 11, 202675.6275.6675.0375.3974.89-0.42%73,000
Mar 10, 202675.8676.3275.3975.7175.20-0.41%23,912
Mar 9, 202674.7076.0274.3776.0275.510.88%32,311
Mar 6, 202675.4275.7675.0675.3674.86-1.24%27,107
Mar 5, 202676.4376.6675.6776.3175.80-0.42%27,695
Mar 4, 202676.4776.9976.3576.6376.120.37%75,784
Mar 3, 202675.8576.6675.3276.3575.84-1.00%42,416
Mar 2, 202676.3377.3676.3377.1276.600.19%31,307
Feb 27, 202676.7977.0276.7276.9776.46-0.27%30,091
Feb 26, 202677.5377.5376.7777.1876.66-0.46%39,996
Feb 25, 202677.2277.5877.1877.5477.020.87%13,756
Feb 24, 202676.3476.9276.3476.8776.360.67%16,911
Feb 23, 202677.0577.0576.2076.3675.85-0.89%33,287
Feb 20, 202676.3077.0676.3077.0476.530.70%19,875
Feb 19, 202676.4476.6176.1876.5176.00-0.23%19,918
Feb 18, 202676.4777.0076.4476.6976.180.59%23,222
Feb 17, 202675.9776.4875.6276.2475.730.13%52,855
Feb 13, 202676.1876.7075.9976.1475.630.19%21,833
Feb 12, 202677.2777.2776.0076.0075.49-1.64%18,596
Feb 11, 202677.5877.5876.9677.2676.750.28%22,601
Feb 10, 202677.3177.4877.0577.0576.53-0.36%26,061
Feb 9, 202676.8577.4876.8077.3376.810.39%29,231
Feb 6, 202675.9877.0675.9877.0376.512.27%43,120
Feb 5, 202675.7875.9475.2875.3274.82-0.59%31,293
Feb 4, 202676.5176.5575.7575.7775.26-0.72%97,118
Feb 3, 202677.1577.1575.8376.3275.81-1.08%59,778