NYSEArca - Delayed Quote
USD
Fidelity Quality Factor ETF (FQAL)
83.43
-1.18
(-1.39%)
At close: October 30 at 4:00:00 PM EDT
Trade FQAL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.20
84.45
82.97
83.43
83.43
160,000
Oct 29, 2026
84.41
84.61
84.14
84.61
84.61
264,300
Oct 28, 2026
84.53
84.69
84.33
84.53
84.53
141,400
Oct 27, 2026
84.46
84.61
84.07
84.45
84.45
103,700
Oct 26, 2026
84.03
84.59
84.03
84.44
84.44
305,100
Oct 23, 2026
84.17
84.36
83.96
83.97
83.97
146,800
Oct 22, 2026
84.69
84.79
84.31
84.61
84.61
198,300
Oct 21, 2026
84.82
85.33
84.73
85.20
85.20
131,000
Oct 20, 2026
84.86
85.08
84.72
84.90
84.90
140,900
Oct 19, 2026
84.60
84.85
84.43
84.43
84.43
355,500
Oct 16, 2026
85.17
85.17
84.09
84.40
84.40
119,700
Oct 15, 2026
84.42
85.09
84.42
84.95
84.95
67,500
Oct 14, 2026
84.74
84.90
84.32
84.47
84.47
70,100
Oct 13, 2026
85.25
85.25
84.83
85.07
85.07
62,200
Oct 12, 2026
85.11
85.19
84.95
85.08
85.08
54,200
Oct 9, 2026
84.68
85.12
84.68
84.96
84.96
93,300
Oct 8, 2026
84.36
84.68
84.32
84.51
84.51
56,400
Oct 7, 2026
84.50
84.69
84.30
84.53
84.53
27,900
Oct 6, 2026
84.69
85.03
84.69
84.91
84.91
175,400
Oct 5, 2026
83.85
84.52
83.79
84.38
84.38
21,400
Oct 2, 2026
83.77
83.98
83.51
83.70
83.70
46,900
Oct 1, 2026
83.24
83.56
82.85
83.43
83.43
24,600
Sep 30, 2026
83.67
83.98
83.24
83.25
83.25
29,700
Sep 29, 2026
83.83
83.83
83.22
83.46
83.46
75,400
Sep 28, 2026
83.99
84.06
83.67
83.84
83.84
32,700
Sep 25, 2026
83.80
84.19
83.70
84.19
84.19
48,700
Sep 24, 2026
83.51
83.85
83.38
83.77
83.77
149,600
Sep 23, 2026
84.32
84.34
83.63
83.72
83.72
41,900
Sep 22, 2026
84.58
84.60
84.34
84.42
84.42
29,400
Sep 21, 2026
83.82
84.55
83.76
84.42
84.42
34,100
Sep 18, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
83.33
83.43
83.06
83.42
83.42
27,800
Sep 17, 2026
83.68
83.68
83.25
83.55
83.32
16,900
Sep 16, 2026
83.37
83.43
82.41
82.77
82.53
27,500
Sep 15, 2026
83.44
83.44
83.05
83.20
82.97
27,600
Sep 14, 2026
83.35
83.71
83.25
83.50
83.27
50,900
Sep 11, 2026
83.71
83.83
83.63
83.67
83.43
18,600
Sep 10, 2026
83.09
83.17
82.93
83.04
82.80
25,100
Sep 9, 2026
83.82
83.82
83.33
83.47
83.24
15,900
Sep 8, 2026
84.47
84.47
83.93
83.96
83.72
20,400
Sep 4, 2026
84.89
84.89
84.57
84.66
84.42
69,600
Sep 3, 2026
84.64
85.31
84.64
85.11
84.87
18,400
Sep 2, 2026
84.13
84.43
84.13
84.35
84.11
13,600
Sep 1, 2026
84.09
84.35
83.95
83.97
83.73
12,500
Aug 31, 2026
84.67
84.69
84.29
84.69
84.45
73,900
Aug 28, 2026
85.17
85.39
84.76
84.84
84.60
15,300
Aug 27, 2026
84.85
85.22
84.74
85.03
84.79
58,800
Aug 26, 2026
84.52
84.79
84.52
84.68
84.44
13,900
Aug 25, 2026
84.72
84.72
84.46
84.64
84.40
74,300
Aug 24, 2026
84.45
84.55
84.32
84.49
84.25
14,300
Aug 21, 2026
84.70
84.70
84.35
84.56
84.32
10,400
Aug 20, 2026
84.50
84.80
84.14
84.14
83.90
12,800
Aug 19, 2026
84.70
85.18
84.67
84.74
84.50
24,200
Aug 18, 2026
84.37
84.67
84.37
84.48
84.24
21,400
Aug 17, 2026
85.03
85.03
84.67
84.67
84.43
71,300
Aug 14, 2026
85.42
85.48
85.10
85.11
84.87
14,900
Aug 13, 2026
85.16
85.56
85.10
85.47
85.23
20,500
Aug 12, 2026
84.90
85.00
84.78
84.94
84.70
22,200
Aug 11, 2026
85.00
85.08
84.64
84.64
84.40
30,100
Aug 10, 2026
84.92
85.10
84.73
84.86
84.62
60,200
Aug 7, 2026
84.81
85.04
84.72
85.04
84.80
29,000
Aug 6, 2026
84.66
84.72
84.30
84.41
84.17
51,300
Aug 5, 2026
85.05
85.18
84.39
84.48
84.24
43,200
Aug 4, 2026
83.35
84.57
83.35
84.45
84.21
35,400
Aug 3, 2026
82.40
83.03
82.33
82.92
82.69
55,700
Jul 31, 2026
81.79
82.33
81.15
82.23
82.00
45,700
Jul 30, 2026
81.96
81.98
81.29
81.84
81.61
18,200
Jul 29, 2026
82.17
82.24
81.28
81.28
81.05
29,300
Jul 28, 2026
81.90
82.44
81.80
82.19
81.96
23,900
Jul 27, 2026
82.19
82.32
81.61
81.74
81.51
223,700
Jul 24, 2026
81.37
82.03
81.36
81.54
81.31
20,600
Jul 23, 2026
81.19
81.32
80.91
81.20
80.97
24,400
Jul 22, 2026
81.87
82.15
81.82
81.82
81.59
30,900
Jul 21, 2026
81.77
81.93
81.70
81.85
81.62
17,400
Jul 20, 2026
82.11
82.22
81.50
81.54
81.31
29,100
Jul 17, 2026
81.79
82.13
81.69
81.86
81.63
12,300
Jul 16, 2026
82.44
82.88
82.37
82.58
82.35
75,500
Jul 15, 2026
82.43
82.65
82.20
82.57
82.34
24,500
Jul 14, 2026
82.05
82.25
81.86
82.08
81.85
26,300
Jul 13, 2026
82.17
82.38
81.87
81.98
81.75
18,700
Jul 10, 2026
81.93
82.36
81.71
82.36
82.13
45,600
Jul 9, 2026
81.59
81.89
81.42
81.80
81.57
28,700
Jul 8, 2026
81.34
81.43
80.87
81.34
81.11
36,000
Jul 7, 2026
81.69
81.87
81.53
81.60
81.37
56,500
Jul 6, 2026
81.78
81.92
81.48
81.70
81.47
30,000
Jul 2, 2026
81.82
81.84
81.04
81.47
81.24
14,200
Jul 1, 2026
81.08
81.66
81.04
81.35
81.12
27,900
Jun 30, 2026
80.89
81.37
80.86
81.36
81.13
42,600
Jun 29, 2026
80.29
80.89
80.29
80.84
80.61
21,300
Jun 26, 2026
79.44
80.11
79.41
79.84
79.62
14,700
Jun 25, 2026
80.11
80.17
79.49
79.60
79.38
29,100
Jun 24, 2026
79.66
80.35
79.51
79.68
79.46
18,200
Jun 23, 2026
79.37
80.03
79.37
79.63
79.41
28,100
Jun 22, 2026
80.81
81.08
80.21
80.32
80.09
36,000
Jun 18, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
80.86
81.01
80.70
80.87
80.64
19,600
Jun 17, 2026
81.59
81.87
80.25
80.41
79.93
45,200
Jun 16, 2026
81.71
81.96
81.48
81.50
81.02
44,800
Jun 15, 2026
81.52
81.99
81.52
81.56
81.08
89,600
Jun 12, 2026
80.38
80.86
80.24
80.62
80.14
52,500
Jun 11, 2026
79.38
80.44
79.09
80.09
79.61
34,200
Jun 10, 2026
79.75
80.15
79.08
79.09
78.62
19,500
Jun 9, 2026
80.39
80.74
78.82
80.00
79.52
36,900
Jun 8, 2026
80.47
80.71
80.03
80.03
79.56
40,100
Jun 5, 2026
81.26
81.26
79.96
80.09
79.62
26,400
Jun 4, 2026
81.20
81.74
81.20
81.67
81.19
43,000
Jun 3, 2026
81.42
81.47
81.10
81.25
80.77
117,200
Jun 2, 2026
81.37
81.71
81.34
81.67
81.19
29,500
Jun 1, 2026
81.07
81.67
81.07
81.55
81.07
22,100
May 29, 2026
81.27
81.49
81.25
81.28
80.80
183,900
May 28, 2026
80.74
81.28
80.74
81.18
80.70
136,400
May 27, 2026
80.83
80.96
80.71
80.84
80.36
17,800
May 26, 2026
80.87
81.12
80.74
80.87
80.39
30,000
May 22, 2026
80.62
80.92
80.62
80.68
80.20
38,800
May 21, 2026
79.80
80.43
79.76
80.30
79.82
15,900
May 20, 2026
79.46
80.15
79.43
80.06
79.58
20,100
May 19, 2026
79.51
79.75
79.27
79.33
78.86
20,700
May 18, 2026
79.62
79.82
79.32
79.80
79.33
20,300
May 15, 2026
79.85
79.99
79.54
79.56
79.09
15,600
May 14, 2026
79.78
80.47
79.78
80.27
79.79
38,400
May 13, 2026
79.21
79.66
78.99
79.53
79.06
25,700
May 12, 2026
79.29
79.39
78.85
79.28
78.81
37,400
May 11, 2026
79.20
79.70
79.20
79.34
78.87
36,500
May 8, 2026
79.48
79.64
79.35
79.36
78.88
20,800
May 7, 2026
79.44
79.63
79.09
79.15
78.68
39,500
May 6, 2026
78.89
79.49
78.86
79.34
78.87
38,500
May 5, 2026
78.15
78.58
78.15
78.41
77.94
40,500
May 4, 2026
78.07
78.28
77.70
77.84
77.38
49,000
May 1, 2026
78.69
78.82
78.25
78.25
77.79
33,100
Apr 30, 2026
77.75
78.45
77.72
78.34
77.87
34,400
Apr 29, 2026
77.61
77.67
77.35
77.58
77.12
33,500
Apr 28, 2026
77.80
77.85
77.56
77.76
77.30
34,700
Apr 27, 2026
77.81
78.06
77.81
77.98
77.52
27,600
Apr 24, 2026
77.74
78.09
77.60
78.04
77.58
33,300
Apr 23, 2026
77.79
77.99
77.00
77.69
77.23
35,100
Apr 22, 2026
77.78
78.01
77.70
77.96
77.49
47,500
Apr 21, 2026
78.00
78.06
77.20
77.30
76.84
48,300
Apr 20, 2026
77.98
78.09
77.79
77.99
77.52
43,600
Apr 17, 2026
77.57
78.29
77.55
78.15
77.69
23,100
Apr 16, 2026
77.12
77.31
76.98
77.24
76.78
42,200
Apr 15, 2026
76.69
77.11
76.54
77.04
76.58
33,900
Apr 14, 2026
76.04
76.64
76.04
76.64
76.18
34,500
Apr 13, 2026
75.09
76.00
75.07
75.87
75.42
47,100
Apr 10, 2026
75.67
75.71
75.13
75.20
74.75
80,800
Apr 9, 2026
75.04
75.71
74.90
75.51
75.06
41,700
Apr 8, 2026
75.17
75.29
74.92
75.22
74.77
31,200
Apr 7, 2026
73.29
73.42
72.80
73.39
72.95
51,900
Apr 6, 2026
73.01
73.57
73.01
73.54
73.10
160,100
Apr 2, 2026
72.17
73.11
72.08
73.06
72.63
134,700
Apr 1, 2026
72.84
73.28
72.69
72.99
72.56
96,400
Mar 31, 2026
71.44
72.61
71.29
72.60
72.17
315,500
Mar 30, 2026
71.44
71.44
70.44
70.75
70.33
550,100
Mar 27, 2026
71.66
71.68
70.73
70.83
70.41
370,000
Mar 26, 2026
72.57
72.86
71.91
71.98
71.55
104,700
Mar 25, 2026
73.20
73.30
72.86
73.03
72.60
134,700
Mar 24, 2026
72.61
73.13
72.52
72.71
72.28
181,700
Mar 23, 2026
73.21
73.72
72.83
73.04
72.61
287,700
Mar 20, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
73.03
73.03
71.87
72.13
71.70
71,600
Mar 19, 2026
73.16
73.64
72.95
73.46
72.76
113,400
Mar 18, 2026
74.40
74.48
73.53
73.53
72.83
46,700
Mar 17, 2026
74.90
75.13
74.67
74.67
73.96
27,500
Mar 16, 2026
74.52
74.90
74.41
74.57
73.86
138,300
Mar 13, 2026
74.65
74.82
73.83
73.88
73.18
178,000
Mar 12, 2026
74.86
74.89
74.29
74.29
73.59
166,800
Mar 11, 2026
75.62
75.66
75.03
75.39
74.68
73,000
Mar 10, 2026
75.86
76.32
75.39
75.71
74.99
23,900
Mar 9, 2026
74.70
76.02
74.36
76.02
75.30
32,300
Mar 6, 2026
75.42
75.76
75.06
75.36
74.65
27,100
Mar 5, 2026
76.43
76.66
75.67
76.31
75.59
27,700
Mar 4, 2026
76.47
76.99
76.35
76.63
75.90
75,800
Mar 3, 2026
75.85
76.66
75.32
76.35
75.63
42,400
Mar 2, 2026
76.33
77.36
76.33
77.12
76.39
31,300
Feb 27, 2026
76.79
77.02
76.72
76.97
76.24
30,100
Feb 26, 2026
77.53
77.53
76.77
77.18
76.45
40,000
Feb 25, 2026
77.22
77.58
77.18
77.54
76.80
13,800
Feb 24, 2026
76.34
76.92
76.34
76.87
76.14
16,900
Feb 23, 2026
77.05
77.05
76.20
76.36
75.64
33,300
Feb 20, 2026
76.30
77.06
76.30
77.04
76.31
19,900
Feb 19, 2026
76.44
76.61
76.18
76.51
75.78
19,900
Feb 18, 2026
76.47
77.00
76.44
76.69
75.96
23,200
Feb 17, 2026
75.97
76.48
75.62
76.24
75.52
52,800
Feb 13, 2026
76.18
76.70
75.99
76.14
75.42
21,800
Feb 12, 2026
77.27
77.27
76.00
76.00
75.28
18,600
Feb 11, 2026
77.58
77.58
76.96
77.26
76.53
22,600
Feb 10, 2026
77.31
77.48
77.05
77.05
76.32
26,100
Feb 9, 2026
76.85
77.47
76.80
77.33
76.60
29,200
Feb 6, 2026
75.98
77.06
75.98
77.03
76.30
43,100
Feb 5, 2026
75.78
75.94
75.28
75.32
74.61
31,300
Feb 4, 2026
76.51
76.55
75.75
75.77
75.05
97,100
Feb 3, 2026
77.15
77.15
75.83
76.32
75.60
59,800
Feb 2, 2026
76.68
77.21
76.68
77.16
76.42
27,800
Jan 30, 2026
76.85
77.14
76.42
76.71
75.98
39,000
Jan 29, 2026
77.31
77.45
76.27
77.18
76.45
27,900
Jan 28, 2026
77.33
77.36
76.97
77.22
76.49
41,500
Jan 27, 2026
77.03
77.37
77.03
77.27
76.54
73,500
Jan 26, 2026
76.50
76.92
76.50
76.86
76.13
60,200
Jan 23, 2026
76.20
76.45
76.10
76.27
75.55
26,300
Jan 22, 2026
76.45
76.61
76.14
76.17
75.45
15,900
Jan 21, 2026
75.41
76.34
75.34
76.00
75.28
29,200
Jan 20, 2026
75.68
75.97
75.09
75.18
74.47
62,300
Jan 16, 2026
76.97
76.97
76.61
76.69
75.96
72,700
Jan 15, 2026
77.11
77.11
76.74
76.74
76.01
18,100
Jan 14, 2026
76.61
76.61
76.07
76.61
75.88
21,100
Jan 13, 2026
77.01
77.07
76.65
76.86
76.13
22,900
Jan 12, 2026
76.54
77.10
76.52
77.04
76.31
23,000
Jan 9, 2026
76.40
76.92
76.30
76.84
76.11
32,100
Jan 8, 2026
76.23
76.32
76.06
76.22
75.50
20,800
Jan 7, 2026
76.54
76.78
76.31
76.33
75.61
18,500
Jan 6, 2026
76.13
76.50
76.04
76.41
75.69
25,500
Jan 5, 2026
75.94
76.30
75.91
76.01
75.29
45,400
Jan 2, 2026
76.05
76.08
75.37
75.63
74.91
44,400
Dec 31, 2025
76.26
76.26
75.55
75.59
74.87
45,300
Dec 30, 2025
76.34
76.44
76.18
76.18
75.46
23,500
Dec 29, 2025
76.37
76.52
76.20
76.39
75.67
41,300
Dec 26, 2025
76.69
76.77
76.52
76.67
75.94
12,000
Dec 24, 2025
76.37
76.69
76.37
76.69
75.96
12,900
Dec 23, 2025
75.94
76.46
75.94
76.46
75.73
23,800
Dec 22, 2025
75.86
76.19
75.86
76.10
75.38
41,900
Dec 19, 2025
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
75.10
75.63
75.10
75.49
74.77
18,300
Dec 18, 2025
75.21
75.64
75.01
75.11
74.18
17,600
Dec 17, 2025
75.44
75.44
74.54
74.54
73.62
24,600
Dec 16, 2025
75.34
75.56
74.97
75.34
74.41
22,000
Dec 15, 2025
75.94
75.94
75.42
75.59
74.65
36,900
Dec 12, 2025
76.22
76.36
75.40
75.48
74.55
22,900
Dec 11, 2025
75.81
76.43
75.63
76.41
75.46
61,000
Dec 10, 2025
75.43
76.13
75.29
76.03
75.09
35,200
Dec 9, 2025
75.54
75.75
75.48
75.60
74.66
76,800
Dec 8, 2025
76.02
76.02
75.54
75.61
74.67
28,900
Dec 5, 2025
75.99
76.16
75.83
75.90
74.96
51,500
Dec 4, 2025
75.96
75.96
75.61
75.82
74.88
17,500
Dec 3, 2025
75.50
76.00
75.50
75.82
74.88
20,000
Dec 2, 2025
75.74
75.86
75.57
75.70
74.76
36,200
Dec 1, 2025
75.46
75.91
75.46
75.56
74.63
19,400
Nov 28, 2025
75.71
75.91
75.71
75.91
74.97
8,300
Nov 26, 2025
75.42
75.87
75.40
75.66
74.72
29,700
Nov 25, 2025
74.32
75.24
74.22
75.16
74.23
30,500
Nov 24, 2025
73.92
74.49
73.80
74.37
73.45
29,100
Nov 21, 2025
72.86
74.07
72.72
73.60
72.69
58,300
Nov 20, 2025
74.62
74.87
72.56
72.56
71.66
16,400
Nov 19, 2025
73.35
74.16
73.31
73.69
72.78
19,100
Nov 18, 2025
73.50
73.75
73.08
73.41
72.50
39,400
Nov 17, 2025
74.20
74.68
73.51
73.70
72.79
16,600
Nov 14, 2025
73.84
74.84
73.80
74.44
73.52
20,500
Nov 13, 2025
75.29
75.41
74.36
74.45
73.53
62,000
Nov 12, 2025
75.69
75.69
75.35
75.46
74.53
30,900
Nov 11, 2025
75.14
75.66
75.14
75.50
74.56
47,900
Nov 10, 2025
74.93
75.37
74.63
75.24
74.31
28,400
Nov 7, 2025
73.71
74.21
73.37
74.21
73.29
17,700
Nov 6, 2025
74.72
74.72
74.00
74.10
73.18
25,800
Nov 5, 2025
74.50
75.14
74.50
74.82
73.89
56,200
Nov 4, 2025
74.41
74.95
74.41
74.51
73.59
26,400
Nov 3, 2025
75.59
75.59
74.88
75.21
74.28
26,700
Oct 31, 2025
75.66
75.66
75.02
75.30
74.37
31,800
