Fidelity Quality Factor ETF (FQAL)
NYSEARCA: FQAL · Real-Time Price · USD
72.46
-0.24 (-0.33%)
Aug 15, 2025, 4:00 PM - Market closed
FQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.80 | 72.80 | 72.46 | 72.46 | 72.46 | -0.33% | 62,713 |
| Aug 14, 2025 | 72.57 | 72.80 | 72.51 | 72.70 | 72.70 | -0.15% | 28,190 |
| Aug 13, 2025 | 72.69 | 72.87 | 72.55 | 72.81 | 72.81 | 0.53% | 20,170 |
| Aug 12, 2025 | 71.93 | 72.43 | 71.85 | 72.43 | 72.43 | 1.00% | 41,306 |
| Aug 11, 2025 | 71.89 | 71.95 | 71.65 | 71.71 | 71.71 | -0.17% | 27,907 |
| Aug 8, 2025 | 71.50 | 71.94 | 71.50 | 71.83 | 71.83 | 0.77% | 23,843 |
| Aug 7, 2025 | 71.66 | 71.76 | 71.03 | 71.28 | 71.28 | -0.03% | 34,028 |
| Aug 6, 2025 | 71.05 | 71.37 | 70.88 | 71.30 | 71.30 | 0.64% | 32,744 |
| Aug 5, 2025 | 71.29 | 71.35 | 70.75 | 70.85 | 70.85 | -0.80% | 37,305 |
| Aug 4, 2025 | 70.55 | 71.42 | 70.55 | 71.42 | 71.42 | 1.87% | 88,999 |
| Aug 1, 2025 | 70.44 | 70.44 | 69.85 | 70.11 | 70.11 | -1.09% | 59,055 |
| Jul 31, 2025 | 71.74 | 71.74 | 70.79 | 70.88 | 70.88 | -0.49% | 24,038 |
| Jul 30, 2025 | 71.35 | 71.62 | 71.00 | 71.23 | 71.23 | 0.15% | 20,116 |
| Jul 29, 2025 | 71.51 | 71.57 | 71.08 | 71.12 | 71.12 | -0.28% | 26,558 |
| Jul 28, 2025 | 71.35 | 71.42 | 71.14 | 71.32 | 71.32 | -0.01% | 30,745 |
| Jul 25, 2025 | 71.25 | 71.43 | 71.21 | 71.33 | 71.33 | 0.36% | 19,038 |
| Jul 24, 2025 | 71.15 | 71.32 | 71.07 | 71.07 | 71.07 | 0.21% | 36,542 |
| Jul 23, 2025 | 70.79 | 70.92 | 70.58 | 70.92 | 70.92 | 0.60% | 33,483 |
| Jul 22, 2025 | 70.51 | 70.58 | 70.27 | 70.50 | 70.50 | 0.04% | 31,702 |
| Jul 21, 2025 | 70.53 | 70.86 | 70.47 | 70.47 | 70.47 | 0.17% | 21,172 |
| Jul 18, 2025 | 70.67 | 70.67 | 70.29 | 70.35 | 70.35 | -0.26% | 36,451 |
| Jul 17, 2025 | 70.17 | 70.55 | 70.17 | 70.53 | 70.53 | 0.79% | 30,245 |
| Jul 16, 2025 | 69.81 | 70.04 | 69.45 | 69.98 | 69.98 | 0.30% | 25,658 |
| Jul 15, 2025 | 70.39 | 70.39 | 69.77 | 69.77 | 69.77 | -0.41% | 48,486 |
| Jul 14, 2025 | 69.90 | 70.14 | 69.83 | 70.06 | 70.06 | 0.14% | 32,089 |
| Jul 11, 2025 | 70.06 | 70.15 | 69.93 | 69.96 | 69.96 | -0.54% | 46,809 |
| Jul 10, 2025 | 70.27 | 70.58 | 70.14 | 70.34 | 70.34 | 0.23% | 44,229 |
| Jul 9, 2025 | 70.04 | 70.28 | 69.89 | 70.18 | 70.18 | 0.54% | 25,738 |
| Jul 8, 2025 | 70.02 | 70.02 | 69.71 | 69.80 | 69.80 | -0.17% | 23,353 |
| Jul 7, 2025 | 70.27 | 70.40 | 69.67 | 69.92 | 69.92 | -0.70% | 29,036 |
| Jul 3, 2025 | 70.05 | 70.50 | 70.05 | 70.41 | 70.41 | 0.69% | 47,921 |
| Jul 2, 2025 | 69.66 | 69.93 | 69.64 | 69.93 | 69.93 | 0.34% | 26,614 |
| Jul 1, 2025 | 69.52 | 69.88 | 69.50 | 69.69 | 69.69 | 0.09% | 30,572 |
| Jun 30, 2025 | 69.38 | 69.71 | 69.24 | 69.63 | 69.63 | 0.64% | 37,648 |
| Jun 27, 2025 | 69.01 | 69.39 | 68.81 | 69.19 | 69.19 | 0.48% | 38,105 |
| Jun 26, 2025 | 68.54 | 68.92 | 68.50 | 68.86 | 68.86 | 0.73% | 53,276 |
| Jun 25, 2025 | 68.55 | 68.60 | 68.18 | 68.36 | 68.36 | -0.16% | 22,722 |
| Jun 24, 2025 | 68.18 | 68.53 | 68.06 | 68.47 | 68.47 | 1.06% | 63,070 |
| Jun 23, 2025 | 67.11 | 67.75 | 66.80 | 67.75 | 67.75 | 0.98% | 36,861 |
| Jun 20, 2025 | 67.53 | 67.53 | 66.92 | 67.09 | 67.09 | -0.47% | 36,631 |
| Jun 18, 2025 | 67.68 | 67.82 | 67.37 | 67.41 | 67.20 | -0.31% | 24,925 |
| Jun 17, 2025 | 67.89 | 68.06 | 67.49 | 67.62 | 67.41 | -0.76% | 29,376 |
| Jun 16, 2025 | 68.00 | 68.45 | 68.00 | 68.14 | 67.93 | 0.77% | 57,895 |
| Jun 13, 2025 | 68.12 | 68.25 | 67.53 | 67.62 | 67.41 | -1.44% | 206,064 |
| Jun 12, 2025 | 68.50 | 68.61 | 68.33 | 68.61 | 68.40 | 0.38% | 29,712 |
| Jun 11, 2025 | 68.49 | 68.64 | 68.11 | 68.35 | 68.14 | -0.07% | 39,618 |
| Jun 10, 2025 | 68.25 | 68.50 | 68.16 | 68.40 | 68.19 | 0.31% | 52,450 |
| Jun 9, 2025 | 68.50 | 68.50 | 68.19 | 68.19 | 67.98 | -0.32% | 44,867 |
| Jun 6, 2025 | 68.37 | 68.62 | 68.24 | 68.41 | 68.20 | 1.03% | 55,393 |
| Jun 5, 2025 | 68.24 | 68.35 | 67.71 | 67.71 | 67.50 | -0.46% | 109,125 |