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

DateOpenHighLowCloseAdj. CloseChangeVolume
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