Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
64.36
-0.11 (-0.17%)
At close: Aug 5, 2025, 4:00 PM
64.36
0.00 (0.00%)
After-hours: Aug 5, 2025, 8:00 PM EDT
FVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 64.47 | 64.65 | 64.18 | 64.36 | 64.36 | -0.17% | 25,253 |
| Aug 4, 2025 | 63.90 | 64.47 | 63.90 | 64.47 | 64.47 | 1.15% | 18,060 |
| Aug 1, 2025 | 64.19 | 64.20 | 63.43 | 63.74 | 63.74 | -1.31% | 20,944 |
| Jul 31, 2025 | 65.46 | 65.46 | 64.52 | 64.58 | 64.58 | -0.53% | 15,891 |
| Jul 30, 2025 | 65.24 | 65.29 | 64.72 | 64.93 | 64.93 | -0.41% | 28,116 |
| Jul 29, 2025 | 65.44 | 65.50 | 65.10 | 65.20 | 65.20 | -0.29% | 26,601 |
| Jul 28, 2025 | 65.37 | 65.50 | 65.18 | 65.39 | 65.39 | -0.06% | 26,324 |
| Jul 25, 2025 | 65.17 | 65.50 | 65.15 | 65.43 | 65.43 | 0.39% | 14,143 |
| Jul 24, 2025 | 65.36 | 65.41 | 65.18 | 65.18 | 65.18 | -0.15% | 24,082 |
| Jul 23, 2025 | 65.09 | 65.41 | 64.97 | 65.27 | 65.27 | 0.57% | 20,845 |
| Jul 22, 2025 | 64.56 | 64.95 | 64.56 | 64.90 | 64.90 | 0.53% | 35,164 |
| Jul 21, 2025 | 64.65 | 64.91 | 64.51 | 64.56 | 64.56 | 0.16% | 26,516 |
| Jul 18, 2025 | 64.73 | 64.73 | 64.36 | 64.46 | 64.46 | -0.09% | 16,199 |
| Jul 17, 2025 | 64.26 | 64.57 | 64.17 | 64.52 | 64.52 | 0.39% | 18,870 |
| Jul 16, 2025 | 64.28 | 64.35 | 63.90 | 64.27 | 64.27 | 0.13% | 17,972 |
| Jul 15, 2025 | 64.77 | 64.77 | 64.19 | 64.19 | 64.19 | -0.52% | 21,459 |
| Jul 14, 2025 | 64.46 | 64.58 | 64.26 | 64.52 | 64.52 | -0.05% | 23,409 |
| Jul 11, 2025 | 64.52 | 64.67 | 64.37 | 64.55 | 64.55 | -0.36% | 17,054 |
| 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 |