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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 71.51 | 71.60 | 71.00 | 71.11 | 71.11 | -0.03% | 23,849 |
| Oct 28, 2025 | 71.18 | 71.36 | 71.02 | 71.13 | 71.13 | 0.21% | 25,474 |
| Oct 27, 2025 | 70.64 | 70.98 | 70.64 | 70.98 | 70.98 | 1.21% | 23,889 |
| Oct 24, 2025 | 70.07 | 70.29 | 70.07 | 70.13 | 70.13 | 0.70% | 19,809 |
| Oct 23, 2025 | 69.39 | 69.78 | 69.38 | 69.64 | 69.64 | 0.43% | 50,060 |
| Oct 22, 2025 | 69.75 | 69.76 | 69.02 | 69.34 | 69.34 | -0.60% | 43,076 |
| Oct 21, 2025 | 69.47 | 69.93 | 69.47 | 69.76 | 69.76 | 0.26% | 13,946 |
| Oct 20, 2025 | 68.99 | 69.75 | 68.99 | 69.58 | 69.58 | 1.28% | 20,109 |
| Oct 17, 2025 | 68.16 | 68.82 | 68.09 | 68.70 | 68.70 | 0.67% | 43,772 |
| Oct 16, 2025 | 68.85 | 68.88 | 67.88 | 68.24 | 68.24 | -0.63% | 30,371 |
| Oct 15, 2025 | 68.96 | 69.10 | 68.19 | 68.67 | 68.67 | 0.19% | 27,739 |
| Oct 14, 2025 | 67.74 | 68.80 | 67.58 | 68.54 | 68.54 | 0.24% | 19,972 |
| Oct 13, 2025 | 68.10 | 69.00 | 67.92 | 68.38 | 68.38 | 1.43% | 22,005 |
| Oct 10, 2025 | 69.38 | 69.49 | 67.36 | 67.41 | 67.41 | -2.64% | 30,747 |
| Oct 9, 2025 | 69.57 | 69.58 | 69.10 | 69.24 | 69.24 | -0.33% | 19,510 |
| Oct 8, 2025 | 69.54 | 69.68 | 69.27 | 69.47 | 69.47 | 0.29% | 42,702 |
| Oct 7, 2025 | 69.70 | 69.76 | 69.20 | 69.27 | 69.27 | -0.60% | 27,736 |
| Oct 6, 2025 | 69.64 | 69.69 | 69.41 | 69.69 | 69.69 | 0.29% | 19,083 |
| Oct 3, 2025 | 69.34 | 69.76 | 69.34 | 69.49 | 69.49 | 0.35% | 19,071 |
| Oct 2, 2025 | 69.33 | 69.35 | 69.00 | 69.25 | 69.25 | - | 23,846 |
| Oct 1, 2025 | 68.65 | 69.38 | 68.65 | 69.25 | 69.25 | 0.55% | 20,673 |
| Sep 30, 2025 | 68.68 | 69.01 | 68.49 | 68.87 | 68.87 | 0.26% | 23,432 |
| Sep 29, 2025 | 68.82 | 68.87 | 68.55 | 68.69 | 68.69 | - | 19,243 |
| Sep 26, 2025 | 68.31 | 68.69 | 68.21 | 68.69 | 68.69 | 0.76% | 25,176 |
| Sep 25, 2025 | 68.24 | 68.38 | 67.86 | 68.17 | 68.17 | -0.70% | 34,684 |
| Sep 24, 2025 | 68.85 | 68.96 | 68.47 | 68.65 | 68.65 | -0.10% | 25,823 |
| Sep 23, 2025 | 69.23 | 69.36 | 68.69 | 68.72 | 68.72 | -0.66% | 36,180 |
| Sep 22, 2025 | 68.70 | 69.22 | 68.65 | 69.18 | 69.18 | 0.45% | 43,370 |
| Sep 19, 2025 | 68.96 | 68.96 | 68.51 | 68.87 | 68.87 | -0.17% | 15,147 |
| Sep 18, 2025 | 68.95 | 69.15 | 68.78 | 68.99 | 68.71 | 0.55% | 23,529 |
| Sep 17, 2025 | 68.57 | 68.90 | 68.25 | 68.61 | 68.34 | 0.12% | 20,838 |
| Sep 16, 2025 | 68.77 | 68.78 | 68.51 | 68.53 | 68.25 | -0.22% | 24,606 |
| Sep 15, 2025 | 68.61 | 68.76 | 68.51 | 68.68 | 68.40 | 0.26% | 26,153 |
| Sep 12, 2025 | 68.38 | 68.97 | 68.37 | 68.50 | 68.23 | 0.15% | 17,656 |
| Sep 11, 2025 | 67.93 | 68.50 | 67.93 | 68.40 | 68.13 | 1.14% | 28,660 |
| Sep 10, 2025 | 67.91 | 67.91 | 67.44 | 67.63 | 67.36 | -0.12% | 34,284 |
| Sep 9, 2025 | 67.60 | 67.86 | 67.46 | 67.71 | 67.44 | 0.28% | 76,420 |
| Sep 8, 2025 | 67.64 | 67.69 | 67.35 | 67.52 | 67.25 | -0.03% | 35,178 |
| Sep 5, 2025 | 67.77 | 68.01 | 67.32 | 67.54 | 67.27 | -0.24% | 22,278 |
| Sep 4, 2025 | 67.29 | 67.77 | 67.19 | 67.70 | 67.43 | 0.78% | 21,466 |
| Sep 3, 2025 | 67.17 | 67.28 | 66.96 | 67.18 | 66.91 | 0.47% | 20,130 |
| Sep 2, 2025 | 66.67 | 66.86 | 66.34 | 66.86 | 66.59 | -0.62% | 40,276 |
| Aug 29, 2025 | 67.48 | 67.48 | 67.22 | 67.28 | 67.01 | -0.55% | 47,131 |
| Aug 28, 2025 | 67.53 | 67.65 | 67.26 | 67.65 | 67.38 | 0.30% | 12,814 |
| Aug 27, 2025 | 67.13 | 67.53 | 67.13 | 67.45 | 67.18 | 0.37% | 31,305 |
| Aug 26, 2025 | 67.06 | 67.20 | 66.97 | 67.20 | 66.93 | 0.10% | 23,529 |
| Aug 25, 2025 | 67.28 | 67.30 | 67.14 | 67.14 | 66.87 | -0.37% | 18,217 |
| Aug 22, 2025 | 66.32 | 67.42 | 66.32 | 67.39 | 67.12 | 2.03% | 22,823 |
| Aug 21, 2025 | 66.02 | 66.11 | 65.89 | 66.05 | 65.78 | -0.24% | 18,616 |
| Aug 20, 2025 | 66.39 | 66.39 | 65.78 | 66.21 | 65.94 | -0.41% | 23,011 |