Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
77.76
-0.22 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.80 | 77.85 | 77.56 | 77.76 | 77.76 | -0.28% | 34,705 |
| Apr 27, 2026 | 77.81 | 78.06 | 77.81 | 77.98 | 77.98 | -0.08% | 27,600 |
| Apr 24, 2026 | 77.74 | 78.09 | 77.60 | 78.04 | 78.04 | 0.45% | 33,349 |
| Apr 23, 2026 | 77.79 | 77.99 | 77.00 | 77.69 | 77.69 | -0.34% | 35,069 |
| Apr 22, 2026 | 77.78 | 78.01 | 77.70 | 77.96 | 77.96 | 0.85% | 47,462 |
| Apr 21, 2026 | 78.00 | 78.06 | 77.20 | 77.30 | 77.30 | -0.88% | 48,278 |
| Apr 20, 2026 | 77.98 | 78.09 | 77.79 | 77.99 | 77.99 | -0.21% | 43,610 |
| Apr 17, 2026 | 77.57 | 78.29 | 77.55 | 78.15 | 78.15 | 1.18% | 23,060 |
| Apr 16, 2026 | 77.12 | 77.31 | 76.98 | 77.24 | 77.24 | 0.25% | 42,190 |
| Apr 15, 2026 | 76.69 | 77.11 | 76.54 | 77.04 | 77.04 | 0.52% | 33,751 |
| Apr 14, 2026 | 76.04 | 76.64 | 76.04 | 76.64 | 76.64 | 1.01% | 34,515 |
| Apr 13, 2026 | 75.09 | 76.00 | 75.07 | 75.87 | 75.87 | 0.89% | 47,051 |
| Apr 10, 2026 | 75.67 | 75.71 | 75.13 | 75.20 | 75.20 | -0.41% | 80,785 |
| Apr 9, 2026 | 75.04 | 75.71 | 74.90 | 75.51 | 75.51 | 0.39% | 41,560 |
| Apr 8, 2026 | 75.17 | 75.29 | 74.92 | 75.22 | 75.22 | 2.49% | 30,933 |
| Apr 7, 2026 | 73.29 | 73.42 | 72.80 | 73.39 | 73.39 | -0.20% | 51,866 |
| Apr 6, 2026 | 73.01 | 73.57 | 73.01 | 73.54 | 73.54 | 0.66% | 160,146 |
| Apr 2, 2026 | 72.17 | 73.11 | 72.08 | 73.06 | 73.06 | 0.10% | 134,738 |
| Apr 1, 2026 | 72.84 | 73.28 | 72.69 | 72.99 | 72.99 | 0.54% | 96,385 |
| Mar 31, 2026 | 71.44 | 72.62 | 71.30 | 72.60 | 72.60 | 2.61% | 315,457 |
| Mar 30, 2026 | 71.44 | 71.44 | 70.44 | 70.75 | 70.75 | -0.11% | 550,098 |
| Mar 27, 2026 | 71.66 | 71.68 | 70.73 | 70.83 | 70.83 | -1.60% | 370,024 |
| Mar 26, 2026 | 72.57 | 72.86 | 71.91 | 71.98 | 71.98 | -1.44% | 104,741 |
| Mar 25, 2026 | 73.20 | 73.30 | 72.86 | 73.03 | 73.03 | 0.44% | 134,680 |
| Mar 24, 2026 | 72.61 | 73.13 | 72.52 | 72.71 | 72.71 | -0.45% | 181,614 |
| Mar 23, 2026 | 73.21 | 73.72 | 72.83 | 73.04 | 73.04 | 1.26% | 287,665 |
| Mar 20, 2026 | 73.03 | 73.03 | 71.87 | 72.13 | 72.13 | -1.81% | 71,584 |
| Mar 19, 2026 | 73.16 | 73.65 | 72.95 | 73.46 | 73.20 | -0.10% | 113,376 |
| Mar 18, 2026 | 74.40 | 74.48 | 73.53 | 73.53 | 73.27 | -1.53% | 46,721 |
| Mar 17, 2026 | 74.90 | 75.13 | 74.67 | 74.67 | 74.40 | 0.13% | 27,508 |
| Mar 16, 2026 | 74.52 | 74.90 | 74.41 | 74.57 | 74.30 | 0.93% | 138,266 |
| Mar 13, 2026 | 74.65 | 74.82 | 73.83 | 73.88 | 73.62 | -0.55% | 178,027 |
| Mar 12, 2026 | 74.86 | 74.89 | 74.29 | 74.29 | 74.03 | -1.46% | 166,800 |
| Mar 11, 2026 | 75.62 | 75.66 | 75.03 | 75.39 | 75.12 | -0.42% | 73,000 |
| Mar 10, 2026 | 75.86 | 76.32 | 75.39 | 75.71 | 75.44 | -0.41% | 23,912 |
| Mar 9, 2026 | 74.70 | 76.02 | 74.37 | 76.02 | 75.75 | 0.88% | 32,311 |
| Mar 6, 2026 | 75.42 | 75.76 | 75.06 | 75.36 | 75.09 | -1.24% | 27,107 |
| Mar 5, 2026 | 76.43 | 76.66 | 75.67 | 76.31 | 76.04 | -0.42% | 27,695 |
| Mar 4, 2026 | 76.47 | 76.99 | 76.35 | 76.63 | 76.36 | 0.37% | 75,784 |
| Mar 3, 2026 | 75.85 | 76.66 | 75.32 | 76.35 | 76.08 | -1.00% | 42,416 |
| Mar 2, 2026 | 76.33 | 77.36 | 76.33 | 77.12 | 76.84 | 0.19% | 31,307 |
| Feb 27, 2026 | 76.79 | 77.02 | 76.72 | 76.97 | 76.70 | -0.27% | 30,091 |
| Feb 26, 2026 | 77.53 | 77.53 | 76.77 | 77.18 | 76.90 | -0.46% | 39,996 |
| Feb 25, 2026 | 77.22 | 77.58 | 77.18 | 77.54 | 77.26 | 0.87% | 13,756 |
| Feb 24, 2026 | 76.34 | 76.92 | 76.34 | 76.87 | 76.60 | 0.67% | 16,911 |
| Feb 23, 2026 | 77.05 | 77.05 | 76.20 | 76.36 | 76.09 | -0.89% | 33,287 |
| Feb 20, 2026 | 76.30 | 77.06 | 76.30 | 77.04 | 76.77 | 0.70% | 19,875 |
| Feb 19, 2026 | 76.44 | 76.61 | 76.18 | 76.51 | 76.24 | -0.23% | 19,918 |
| Feb 18, 2026 | 76.47 | 77.00 | 76.44 | 76.69 | 76.42 | 0.59% | 23,222 |
| Feb 17, 2026 | 75.97 | 76.48 | 75.62 | 76.24 | 75.97 | 0.13% | 52,855 |
| Feb 13, 2026 | 76.18 | 76.70 | 75.99 | 76.14 | 75.87 | 0.19% | 21,833 |
| Feb 12, 2026 | 77.27 | 77.27 | 76.00 | 76.00 | 75.73 | -1.64% | 18,596 |
| Feb 11, 2026 | 77.58 | 77.58 | 76.96 | 77.26 | 76.99 | 0.28% | 22,601 |
| Feb 10, 2026 | 77.31 | 77.48 | 77.05 | 77.05 | 76.78 | -0.36% | 26,061 |
| Feb 9, 2026 | 76.85 | 77.48 | 76.80 | 77.33 | 77.05 | 0.39% | 29,231 |
| Feb 6, 2026 | 75.98 | 77.06 | 75.98 | 77.03 | 76.76 | 2.27% | 43,120 |
| Feb 5, 2026 | 75.78 | 75.94 | 75.28 | 75.32 | 75.05 | -0.59% | 31,293 |
| Feb 4, 2026 | 76.51 | 76.55 | 75.75 | 75.77 | 75.50 | -0.72% | 97,118 |
| Feb 3, 2026 | 77.15 | 77.15 | 75.83 | 76.32 | 76.05 | -1.08% | 59,778 |
| Feb 2, 2026 | 76.68 | 77.21 | 76.68 | 77.16 | 76.88 | 0.58% | 27,799 |
| Jan 30, 2026 | 76.85 | 77.14 | 76.42 | 76.71 | 76.44 | -0.61% | 39,010 |
| Jan 29, 2026 | 77.31 | 77.45 | 76.27 | 77.18 | 76.91 | -0.05% | 27,858 |
| Jan 28, 2026 | 77.33 | 77.36 | 76.97 | 77.22 | 76.94 | -0.06% | 41,511 |
| Jan 27, 2026 | 77.03 | 77.37 | 77.03 | 77.27 | 76.99 | 0.53% | 73,471 |
| Jan 26, 2026 | 76.50 | 76.92 | 76.50 | 76.86 | 76.59 | 0.77% | 60,215 |
| Jan 23, 2026 | 76.20 | 76.45 | 76.10 | 76.27 | 76.00 | 0.13% | 26,264 |
| Jan 22, 2026 | 76.45 | 76.61 | 76.14 | 76.17 | 75.90 | 0.22% | 15,933 |
| Jan 21, 2026 | 75.41 | 76.34 | 75.34 | 76.00 | 75.73 | 1.09% | 29,263 |
| Jan 20, 2026 | 75.68 | 75.97 | 75.09 | 75.18 | 74.91 | -1.97% | 62,275 |
| Jan 16, 2026 | 76.97 | 76.97 | 76.61 | 76.69 | 76.42 | -0.07% | 72,702 |
| Jan 15, 2026 | 77.11 | 77.11 | 76.74 | 76.74 | 76.47 | 0.17% | 18,110 |
| Jan 14, 2026 | 76.61 | 76.61 | 76.08 | 76.61 | 76.34 | -0.32% | 21,052 |
| Jan 13, 2026 | 77.01 | 77.07 | 76.65 | 76.86 | 76.58 | -0.24% | 22,877 |
| Jan 12, 2026 | 76.54 | 77.10 | 76.52 | 77.05 | 76.77 | 0.27% | 22,958 |
| Jan 9, 2026 | 76.40 | 76.92 | 76.30 | 76.84 | 76.57 | 0.81% | 32,114 |
| Jan 8, 2026 | 76.23 | 76.32 | 76.06 | 76.22 | 75.95 | -0.14% | 20,796 |
| Jan 7, 2026 | 76.54 | 76.78 | 76.31 | 76.33 | 76.06 | -0.10% | 18,505 |
| Jan 6, 2026 | 76.13 | 76.50 | 76.04 | 76.41 | 76.14 | 0.53% | 25,469 |
| Jan 5, 2026 | 75.94 | 76.30 | 75.91 | 76.01 | 75.74 | 0.50% | 45,392 |
| Jan 2, 2026 | 76.05 | 76.08 | 75.37 | 75.63 | 75.36 | 0.05% | 44,425 |
| Dec 31, 2025 | 76.26 | 76.26 | 75.55 | 75.59 | 75.32 | -0.77% | 45,298 |
| Dec 30, 2025 | 76.34 | 76.44 | 76.18 | 76.18 | 75.91 | -0.28% | 23,464 |
| Dec 29, 2025 | 76.37 | 76.52 | 76.20 | 76.39 | 76.12 | -0.36% | 41,311 |
| Dec 26, 2025 | 76.69 | 76.77 | 76.52 | 76.67 | 76.40 | -0.03% | 12,065 |
| Dec 24, 2025 | 76.37 | 76.69 | 76.37 | 76.69 | 76.42 | 0.30% | 12,871 |
| Dec 23, 2025 | 75.94 | 76.46 | 75.94 | 76.46 | 76.19 | 0.47% | 23,793 |
| Dec 22, 2025 | 75.86 | 76.19 | 75.86 | 76.10 | 75.83 | 0.81% | 41,867 |
| Dec 19, 2025 | 75.10 | 75.63 | 75.10 | 75.49 | 75.22 | 0.51% | 18,325 |
| Dec 18, 2025 | 75.21 | 75.64 | 75.01 | 75.11 | 74.62 | 0.76% | 17,616 |
| Dec 17, 2025 | 75.44 | 75.45 | 74.54 | 74.54 | 74.06 | -1.06% | 24,557 |
| Dec 16, 2025 | 75.34 | 75.56 | 74.97 | 75.34 | 74.85 | -0.33% | 21,965 |
| Dec 15, 2025 | 75.94 | 75.94 | 75.42 | 75.59 | 75.10 | 0.15% | 36,944 |
| Dec 12, 2025 | 76.22 | 76.37 | 75.40 | 75.48 | 74.99 | -1.22% | 22,870 |
| Dec 11, 2025 | 75.81 | 76.43 | 75.63 | 76.41 | 75.92 | 0.50% | 61,043 |
| Dec 10, 2025 | 75.43 | 76.13 | 75.30 | 76.03 | 75.54 | 0.57% | 35,190 |
| Dec 9, 2025 | 75.54 | 75.75 | 75.48 | 75.60 | 75.11 | -0.01% | 76,759 |
| Dec 8, 2025 | 76.02 | 76.02 | 75.54 | 75.61 | 75.12 | -0.38% | 28,885 |
| Dec 5, 2025 | 75.99 | 76.16 | 75.83 | 75.90 | 75.41 | 0.11% | 51,490 |
| Dec 4, 2025 | 75.96 | 75.96 | 75.61 | 75.82 | 75.33 | - | 17,498 |
| Dec 3, 2025 | 75.50 | 76.00 | 75.50 | 75.82 | 75.33 | 0.16% | 20,046 |