Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
71.11
-0.02 (-0.03%)
Oct 29, 2025, 4:00 PM EDT - Market closed

FVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202571.5171.6071.0071.1171.11-0.03%23,849
Oct 28, 202571.1871.3671.0271.1371.130.21%25,474
Oct 27, 202570.6470.9870.6470.9870.981.21%23,889
Oct 24, 202570.0770.2970.0770.1370.130.70%19,809
Oct 23, 202569.3969.7869.3869.6469.640.43%50,060
Oct 22, 202569.7569.7669.0269.3469.34-0.60%43,076
Oct 21, 202569.4769.9369.4769.7669.760.26%13,946
Oct 20, 202568.9969.7568.9969.5869.581.28%20,109
Oct 17, 202568.1668.8268.0968.7068.700.67%43,772
Oct 16, 202568.8568.8867.8868.2468.24-0.63%30,371
Oct 15, 202568.9669.1068.1968.6768.670.19%27,739
Oct 14, 202567.7468.8067.5868.5468.540.24%19,972
Oct 13, 202568.1069.0067.9268.3868.381.43%22,005
Oct 10, 202569.3869.4967.3667.4167.41-2.64%30,747
Oct 9, 202569.5769.5869.1069.2469.24-0.33%19,510
Oct 8, 202569.5469.6869.2769.4769.470.29%42,702
Oct 7, 202569.7069.7669.2069.2769.27-0.60%27,736
Oct 6, 202569.6469.6969.4169.6969.690.29%19,083
Oct 3, 202569.3469.7669.3469.4969.490.35%19,071
Oct 2, 202569.3369.3569.0069.2569.25-23,846
Oct 1, 202568.6569.3868.6569.2569.250.55%20,673
Sep 30, 202568.6869.0168.4968.8768.870.26%23,432
Sep 29, 202568.8268.8768.5568.6968.69-19,243
Sep 26, 202568.3168.6968.2168.6968.690.76%25,176
Sep 25, 202568.2468.3867.8668.1768.17-0.70%34,684
Sep 24, 202568.8568.9668.4768.6568.65-0.10%25,823
Sep 23, 202569.2369.3668.6968.7268.72-0.66%36,180
Sep 22, 202568.7069.2268.6569.1869.180.45%43,370
Sep 19, 202568.9668.9668.5168.8768.87-0.17%15,147
Sep 18, 202568.9569.1568.7868.9968.710.55%23,529
Sep 17, 202568.5768.9068.2568.6168.340.12%20,838
Sep 16, 202568.7768.7868.5168.5368.25-0.22%24,606
Sep 15, 202568.6168.7668.5168.6868.400.26%26,153
Sep 12, 202568.3868.9768.3768.5068.230.15%17,656
Sep 11, 202567.9368.5067.9368.4068.131.14%28,660
Sep 10, 202567.9167.9167.4467.6367.36-0.12%34,284
Sep 9, 202567.6067.8667.4667.7167.440.28%76,420
Sep 8, 202567.6467.6967.3567.5267.25-0.03%35,178
Sep 5, 202567.7768.0167.3267.5467.27-0.24%22,278
Sep 4, 202567.2967.7767.1967.7067.430.78%21,466
Sep 3, 202567.1767.2866.9667.1866.910.47%20,130
Sep 2, 202566.6766.8666.3466.8666.59-0.62%40,276
Aug 29, 202567.4867.4867.2267.2867.01-0.55%47,131
Aug 28, 202567.5367.6567.2667.6567.380.30%12,814
Aug 27, 202567.1367.5367.1367.4567.180.37%31,305
Aug 26, 202567.0667.2066.9767.2066.930.10%23,529
Aug 25, 202567.2867.3067.1467.1466.87-0.37%18,217
Aug 22, 202566.3267.4266.3267.3967.122.03%22,823
Aug 21, 202566.0266.1165.8966.0565.78-0.24%18,616
Aug 20, 202566.3966.3965.7866.2165.94-0.41%23,011