Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
64.51
-0.28 (-0.42%)
Jul 11, 2025, 10:23 AM - Market open
FVAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 64.59 | 64.94 | 64.43 | 64.78 | 64.78 | 0.50% | 30,938 |
Jul 9, 2025 | 64.44 | 64.61 | 64.20 | 64.46 | 64.46 | 0.39% | 18,406 |
Jul 8, 2025 | 64.27 | 64.39 | 64.15 | 64.21 | 64.21 | 0.17% | 27,351 |
Jul 7, 2025 | 64.51 | 64.58 | 63.84 | 64.10 | 64.10 | -0.99% | 30,644 |
Jul 3, 2025 | 64.55 | 64.85 | 64.44 | 64.74 | 64.74 | 0.73% | 30,238 |
Jul 2, 2025 | 64.17 | 64.37 | 64.01 | 64.27 | 64.27 | 0.10% | 19,629 |
Jul 1, 2025 | 63.80 | 64.39 | 63.80 | 64.21 | 64.21 | 0.53% | 26,692 |
Jun 30, 2025 | 63.81 | 63.97 | 63.62 | 63.87 | 63.87 | 0.42% | 36,113 |
Jun 27, 2025 | 63.39 | 63.73 | 63.22 | 63.60 | 63.60 | 0.56% | 19,120 |
Jun 26, 2025 | 63.03 | 63.36 | 62.99 | 63.25 | 63.25 | 0.63% | 152,337 |
Jun 25, 2025 | 63.03 | 63.03 | 62.71 | 62.85 | 62.85 | -0.10% | 20,508 |
Jun 24, 2025 | 62.81 | 63.08 | 62.70 | 62.91 | 62.91 | 0.80% | 23,513 |
Jun 23, 2025 | 61.94 | 62.41 | 61.79 | 62.41 | 62.41 | 0.66% | 31,734 |
Jun 20, 2025 | 62.31 | 62.31 | 61.76 | 62.00 | 62.00 | -0.29% | 37,782 |
Jun 18, 2025 | 62.38 | 62.62 | 62.18 | 62.18 | 61.95 | -0.16% | 17,879 |
Jun 17, 2025 | 62.59 | 62.68 | 62.19 | 62.28 | 62.05 | -0.80% | 23,667 |
Jun 16, 2025 | 62.58 | 62.97 | 62.58 | 62.78 | 62.55 | 0.99% | 15,714 |
Jun 13, 2025 | 62.36 | 62.68 | 62.05 | 62.16 | 61.93 | -1.03% | 32,000 |
Jun 12, 2025 | 62.49 | 62.81 | 62.35 | 62.81 | 62.58 | 0.36% | 18,473 |
Jun 11, 2025 | 63.05 | 63.05 | 62.40 | 62.59 | 62.35 | -0.40% | 20,946 |
Jun 10, 2025 | 62.54 | 62.92 | 62.54 | 62.84 | 62.60 | 0.48% | 18,601 |
Jun 9, 2025 | 62.46 | 62.64 | 62.35 | 62.54 | 62.31 | 0.32% | 22,877 |
Jun 6, 2025 | 62.09 | 62.45 | 62.04 | 62.34 | 62.11 | 1.37% | 21,847 |
Jun 5, 2025 | 62.03 | 62.10 | 61.39 | 61.50 | 61.27 | -0.56% | 14,862 |
Jun 4, 2025 | 62.08 | 62.10 | 61.80 | 61.85 | 61.62 | -0.12% | 116,470 |
Jun 3, 2025 | 61.50 | 62.00 | 61.38 | 61.92 | 61.69 | 0.67% | 34,246 |
Jun 2, 2025 | 61.23 | 61.54 | 60.85 | 61.51 | 61.28 | 0.44% | 28,537 |
May 30, 2025 | 61.29 | 61.47 | 60.85 | 61.24 | 61.01 | -0.49% | 37,181 |
May 29, 2025 | 61.83 | 61.83 | 61.10 | 61.54 | 61.31 | 0.47% | 28,494 |
May 28, 2025 | 61.75 | 61.84 | 61.24 | 61.25 | 61.02 | -0.49% | 37,373 |
May 27, 2025 | 61.03 | 61.63 | 60.94 | 61.55 | 61.32 | 1.99% | 23,529 |
May 23, 2025 | 60.07 | 60.67 | 60.07 | 60.35 | 60.13 | -0.82% | 527,178 |
May 22, 2025 | 60.81 | 61.25 | 60.70 | 60.85 | 60.62 | -0.16% | 56,694 |
May 21, 2025 | 61.53 | 61.91 | 60.86 | 60.95 | 60.72 | -1.49% | 35,082 |
May 20, 2025 | 62.00 | 62.09 | 61.61 | 61.87 | 61.64 | -0.34% | 218,523 |
May 19, 2025 | 61.41 | 62.23 | 61.41 | 62.08 | 61.85 | -0.06% | 43,624 |
May 16, 2025 | 61.68 | 62.12 | 61.51 | 62.12 | 61.89 | 1.06% | 81,737 |
May 15, 2025 | 61.02 | 61.54 | 60.98 | 61.47 | 61.24 | 0.42% | 22,831 |
May 14, 2025 | 61.42 | 61.52 | 61.19 | 61.21 | 60.98 | -0.18% | 24,906 |
May 13, 2025 | 61.23 | 61.63 | 61.07 | 61.32 | 61.09 | 0.28% | 53,248 |
May 12, 2025 | 61.08 | 61.26 | 60.68 | 61.15 | 60.92 | 3.19% | 87,700 |
May 9, 2025 | 59.47 | 59.47 | 59.04 | 59.26 | 59.04 | 0.07% | 39,503 |
May 8, 2025 | 59.23 | 59.82 | 59.08 | 59.22 | 59.00 | 0.83% | 30,464 |
May 7, 2025 | 58.73 | 58.88 | 58.34 | 58.73 | 58.51 | 0.14% | 30,022 |
May 6, 2025 | 58.57 | 58.92 | 58.40 | 58.65 | 58.43 | -0.46% | 50,755 |
May 5, 2025 | 59.05 | 59.30 | 58.80 | 58.92 | 58.70 | -0.69% | 60,805 |
May 2, 2025 | 59.21 | 59.55 | 58.88 | 59.33 | 59.11 | 1.30% | 55,596 |
May 1, 2025 | 58.80 | 59.09 | 58.56 | 58.57 | 58.35 | 0.84% | 38,473 |
Apr 30, 2025 | 57.57 | 58.34 | 56.94 | 58.08 | 57.86 | -0.29% | 24,328 |
Apr 29, 2025 | 57.81 | 58.36 | 57.78 | 58.25 | 58.03 | 0.33% | 27,281 |