Fidelity Quality Factor ETF FQAL
83.34 USD -0.14 (-0.17%)
As ofNov 13, 2026, 3:57 PM EST
82.93 Day range 83.37
70.75 52-week range 85.47
- YTD
- +10.25%
- 1 year
- +11.94%
FQAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.72 | 83.36 | 82.93 | 83.34 | -0.14 | -0.17% | 185,406 |
| Nov 12, 2026 | 83.25 | 84.16 | 83.25 | 83.48 | -0.39 | -0.47% | 180,200 |
| Nov 11, 2026 | 83.32 | 84.01 | 83.29 | 83.87 | +0.95 | +1.15% | 155,200 |
| Nov 10, 2026 | 82.66 | 82.94 | 82.41 | 82.92 | -0.32 | -0.38% | 208,900 |
| Nov 9, 2026 | 82.12 | 83.40 | 82.12 | 83.24 | +1.64 | +2.01% | 820,800 |
| Nov 6, 2026 | 81.41 | 82.24 | 81.41 | 81.60 | +0.08 | +0.10% | 201,800 |
| Nov 5, 2026 | 84.61 | 84.61 | 81.52 | 81.52 | -3.15 | -3.72% | 232,700 |
| Nov 4, 2026 | 84.54 | 84.98 | 84.50 | 84.67 | +1.30 | +1.56% | 92,000 |
| Nov 3, 2026 | 83.03 | 83.61 | 83.03 | 83.37 | +0.25 | +0.30% | 279,700 |
| Nov 2, 2026 | 83.72 | 84.11 | 83.12 | 83.12 | -0.31 | -0.37% | 370,500 |
| Oct 30, 2026 | 84.20 | 84.45 | 82.97 | 83.43 | -1.18 | -1.39% | 160,000 |
| Oct 29, 2026 | 84.41 | 84.61 | 84.14 | 84.61 | +0.08 | +0.09% | 264,300 |
| Oct 28, 2026 | 84.53 | 84.69 | 84.33 | 84.53 | +0.08 | +0.09% | 141,400 |
| Oct 27, 2026 | 84.46 | 84.61 | 84.07 | 84.45 | +0.01 | +0.01% | 103,700 |
| Oct 26, 2026 | 84.03 | 84.59 | 84.03 | 84.44 | +0.47 | +0.56% | 305,100 |
| Oct 23, 2026 | 84.17 | 84.36 | 83.96 | 83.97 | -0.64 | -0.76% | 146,800 |
| Oct 22, 2026 | 84.69 | 84.79 | 84.31 | 84.61 | -0.59 | -0.69% | 198,300 |
| Oct 21, 2026 | 84.82 | 85.33 | 84.73 | 85.20 | +0.30 | +0.35% | 131,000 |
| Oct 20, 2026 | 84.86 | 85.08 | 84.72 | 84.90 | +0.47 | +0.56% | 140,900 |
| Oct 19, 2026 | 84.60 | 84.85 | 84.43 | 84.43 | +0.03 | +0.04% | 355,500 |
| Oct 16, 2026 | 85.17 | 85.17 | 84.09 | 84.40 | -0.55 | -0.65% | 119,700 |
| Oct 15, 2026 | 84.42 | 85.09 | 84.42 | 84.95 | +0.48 | +0.57% | 67,500 |
| Oct 14, 2026 | 84.74 | 84.90 | 84.32 | 84.47 | -0.60 | -0.71% | 70,100 |
| Oct 13, 2026 | 85.25 | 85.25 | 84.83 | 85.07 | -0.01 | -0.01% | 62,200 |
| Oct 12, 2026 | 85.11 | 85.19 | 84.95 | 85.08 | +0.12 | +0.14% | 54,200 |
| Oct 9, 2026 | 84.68 | 85.12 | 84.68 | 84.96 | +0.45 | +0.53% | 93,300 |
| Oct 8, 2026 | 84.36 | 84.68 | 84.32 | 84.51 | -0.02 | -0.02% | 56,400 |
| Oct 7, 2026 | 84.50 | 84.69 | 84.30 | 84.53 | -0.38 | -0.45% | 27,900 |
| Oct 6, 2026 | 84.69 | 85.03 | 84.69 | 84.91 | +0.53 | +0.63% | 175,400 |
| Oct 5, 2026 | 83.85 | 84.52 | 83.79 | 84.38 | +0.68 | +0.81% | 21,400 |
| Oct 2, 2026 | 83.77 | 83.98 | 83.51 | 83.70 | +0.27 | +0.32% | 46,900 |
| Oct 1, 2026 | 83.24 | 83.56 | 82.85 | 83.43 | +0.18 | +0.22% | 24,600 |
| Sep 30, 2026 | 83.67 | 83.98 | 83.24 | 83.25 | -0.21 | -0.25% | 29,700 |
| Sep 29, 2026 | 83.83 | 83.83 | 83.22 | 83.46 | -0.38 | -0.45% | 75,400 |
| Sep 28, 2026 | 83.99 | 84.06 | 83.67 | 83.84 | -0.35 | -0.42% | 32,700 |
| Sep 25, 2026 | 83.80 | 84.19 | 83.70 | 84.19 | +0.42 | +0.50% | 48,700 |
| Sep 24, 2026 | 83.51 | 83.85 | 83.38 | 83.77 | +0.05 | +0.06% | 149,600 |
| Sep 23, 2026 | 84.32 | 84.34 | 83.63 | 83.72 | -0.70 | -0.83% | 41,900 |
| Sep 22, 2026 | 84.58 | 84.60 | 84.34 | 84.42 | 0.00 | 0.00% | 29,400 |
| Sep 21, 2026 | 83.82 | 84.55 | 83.76 | 84.42 | +1.00 | +1.20% | 34,100 |
| Sep 18, 2026 | 83.33 | 83.43 | 83.06 | 83.42 | -0.13 | -0.16% | 27,800 |
| Sep 17, 2026 | 83.68 | 83.68 | 83.25 | 83.55 | +0.78 | +0.94% | 16,900 |
| Sep 16, 2026 | 83.37 | 83.43 | 82.41 | 82.77 | -0.43 | -0.52% | 27,500 |
| Sep 15, 2026 | 83.44 | 83.44 | 83.05 | 83.20 | -0.30 | -0.36% | 27,600 |
| Sep 14, 2026 | 83.35 | 83.71 | 83.25 | 83.50 | -0.17 | -0.20% | 50,900 |
| Sep 11, 2026 | 83.71 | 83.83 | 83.63 | 83.67 | +0.63 | +0.76% | 18,600 |
| Sep 10, 2026 | 83.09 | 83.17 | 82.93 | 83.04 | -0.43 | -0.52% | 25,100 |
| Sep 9, 2026 | 83.82 | 83.82 | 83.33 | 83.47 | -0.49 | -0.58% | 15,900 |
| Sep 8, 2026 | 84.47 | 84.47 | 83.93 | 83.96 | -0.70 | -0.83% | 20,400 |
| Sep 4, 2026 | 84.89 | 84.89 | 84.57 | 84.66 | -0.45 | -0.53% | 69,600 |
| Sep 3, 2026 | 84.64 | 85.31 | 84.64 | 85.11 | +0.76 | +0.90% | 18,400 |
| Sep 2, 2026 | 84.13 | 84.43 | 84.13 | 84.35 | +0.38 | +0.45% | 13,600 |
| Sep 1, 2026 | 84.09 | 84.35 | 83.95 | 83.97 | -0.72 | -0.85% | 12,500 |
| Aug 31, 2026 | 84.67 | 84.69 | 84.29 | 84.69 | -0.15 | -0.18% | 73,900 |
| Aug 28, 2026 | 85.17 | 85.39 | 84.76 | 84.84 | -0.19 | -0.22% | 15,300 |
| Aug 27, 2026 | 84.85 | 85.22 | 84.74 | 85.03 | +0.35 | +0.41% | 58,800 |
| Aug 26, 2026 | 84.52 | 84.79 | 84.52 | 84.68 | +0.04 | +0.05% | 13,900 |
| Aug 25, 2026 | 84.72 | 84.72 | 84.46 | 84.64 | +0.15 | +0.18% | 74,300 |
| Aug 24, 2026 | 84.45 | 84.55 | 84.32 | 84.49 | -0.07 | -0.08% | 14,300 |
| Aug 21, 2026 | 84.70 | 84.70 | 84.35 | 84.56 | +0.42 | +0.50% | 10,400 |
| Aug 20, 2026 | 84.50 | 84.80 | 84.14 | 84.14 | -0.60 | -0.71% | 12,800 |
| Aug 19, 2026 | 84.70 | 85.18 | 84.67 | 84.74 | +0.26 | +0.31% | 24,200 |
| Aug 18, 2026 | 84.37 | 84.67 | 84.37 | 84.48 | -0.19 | -0.22% | 21,400 |
| Aug 17, 2026 | 85.03 | 85.03 | 84.67 | 84.67 | -0.44 | -0.52% | 71,300 |
| Aug 14, 2026 | 85.42 | 85.48 | 85.10 | 85.11 | -0.36 | -0.42% | 14,900 |
65 days, newest first. Daily bars as drawn on the FQAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.