MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FQAL — Fidelity Quality Factor ETF
NYSE ArcaFidelity Quality Factor ETF
$83.70
+0.27(+0.32%)
- O
- 83.77
- H
- 83.98
- L
- 83.51
- V
- 46.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.70
Period Return+37.82%
Period High$85.56
Period Low$60.18
Avg Daily Volume43.6K
Total Trading Days365
FQAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.77 | $83.98 | $83.51 | $83.70 | +$0.27 | +0.32% | 46,891 | $83.72 | $83.51 $83.98 |
| Oct 1, 2026 | $83.24 | $83.56 | $82.85 | $83.43 | +$0.18 | +0.22% | 24,598 | $83.27 | $82.85 $83.56 |
| Sep 30, 2026 | $83.67 | $83.98 | $83.24 | $83.25 | $-0.21 | -0.26% | 29,688 | $83.72 | $83.24 $83.98 |
| Sep 29, 2026 | $83.83 | $83.83 | $83.22 | $83.46 | $-0.38 | -0.45% | 75,395 | $83.33 | $83.22 $83.83 |
| Sep 28, 2026 | $83.99 | $84.06 | $83.67 | $83.84 | $-0.35 | -0.42% | 32,659 | $83.91 | $83.67 $84.06 |
| Sep 25, 2026 | $83.80 | $84.19 | $83.70 | $84.19 | +$0.42 | +0.50% | 48,762 | $84.00 | $83.70 $84.19 |
| Sep 24, 2026 | $83.52 | $83.85 | $83.38 | $83.77 | +$0.05 | +0.06% | 149,608 | $83.64 | $83.38 $83.85 |
| Sep 23, 2026 | $84.32 | $84.34 | $83.63 | $83.72 | $-0.70 | -0.83% | 41,946 | $83.88 | $83.63 $84.34 |
| Sep 22, 2026 | $84.58 | $84.60 | $84.34 | $84.42 | +$0.00 | +0.00% | 29,449 | $84.47 | $84.34 $84.60 |
| Sep 21, 2026 | $83.82 | $84.55 | $83.76 | $84.42 | +$1.01 | +1.20% | 34,123 | $84.28 | $83.76 $84.55 |
| Sep 18, 2026 | $83.33 | $83.43 | $83.06 | $83.42 | $-0.14 | -0.16% | 27,812 | $83.19 | $83.06 $83.43 |
| Sep 17, 2026 | $83.68 | $83.68 | $83.25 | $83.55 | +$0.79 | +0.95% | 16,894 | $83.44 | $83.25 $83.68 |
| Sep 16, 2026 | $83.37 | $83.43 | $82.41 | $82.77 | $-0.43 | -0.52% | 27,477 | $83.26 | $82.41 $83.43 |
| Sep 15, 2026 | $83.44 | $83.44 | $83.05 | $83.20 | $-0.30 | -0.36% | 27,603 | $83.17 | $83.05 $83.44 |
| Sep 14, 2026 | $83.35 | $83.71 | $83.25 | $83.50 | $-0.17 | -0.20% | 50,900 | $83.62 | $83.25 $83.71 |
| Sep 11, 2026 | $83.71 | $83.83 | $83.63 | $83.67 | +$0.63 | +0.76% | 18,552 | $83.76 | $83.63 $83.83 |
| Sep 10, 2026 | $83.09 | $83.17 | $82.93 | $83.04 | $-0.44 | -0.52% | 25,069 | $83.07 | $82.93 $83.17 |
| Sep 9, 2026 | $83.82 | $83.82 | $83.33 | $83.47 | $-0.49 | -0.58% | 15,941 | $83.50 | $83.33 $83.82 |
| Sep 8, 2026 | $84.47 | $84.47 | $83.93 | $83.96 | $-0.70 | -0.83% | 20,445 | $84.14 | $83.93 $84.47 |
| Sep 4, 2026 | $84.89 | $84.89 | $84.57 | $84.66 | $-0.45 | -0.53% | 69,651 | $84.65 | $84.57 $84.89 |
| Sep 3, 2026 | $84.64 | $85.31 | $84.64 | $85.11 | +$0.76 | +0.90% | 18,390 | $85.07 | $84.64 $85.31 |
| Sep 2, 2026 | $84.13 | $84.43 | $84.13 | $84.35 | +$0.38 | +0.45% | 13,617 | $84.34 | $84.13 $84.43 |
| Sep 1, 2026 | $84.09 | $84.35 | $83.95 | $83.97 | $-0.72 | -0.85% | 12,480 | $84.08 | $83.95 $84.35 |
| Aug 31, 2026 | $84.67 | $84.69 | $84.29 | $84.69 | $-0.15 | -0.18% | 73,921 | $84.43 | $84.29 $84.69 |
| Aug 28, 2026 | $85.17 | $85.40 | $84.76 | $84.84 | $-0.19 | -0.22% | 15,287 | $84.96 | $84.76 $85.40 |
| Aug 27, 2026 | $84.85 | $85.22 | $84.74 | $85.03 | +$0.35 | +0.41% | 58,763 | $85.04 | $84.74 $85.22 |
| Aug 26, 2026 | $84.52 | $84.79 | $84.52 | $84.68 | +$0.04 | +0.05% | 13,926 | $84.64 | $84.52 $84.79 |
| Aug 25, 2026 | $84.73 | $84.73 | $84.46 | $84.64 | +$0.15 | +0.18% | 74,269 | $84.61 | $84.46 $84.73 |
| Aug 24, 2026 | $84.45 | $84.55 | $84.32 | $84.49 | $-0.07 | -0.09% | 14,329 | $84.45 | $84.32 $84.55 |
| Aug 21, 2026 | $84.70 | $84.70 | $84.35 | $84.56 | +$0.42 | +0.50% | 10,355 | $84.50 | $84.35 $84.70 |