Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
69.47
+0.20 (0.29%)
Oct 8, 2025, 4:00 PM EDT - Market closed
FVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 66.62 | 66.85 | 66.32 | 66.48 | 66.21 | -0.28% | 35,633 |
| Aug 18, 2025 | 66.47 | 66.68 | 66.47 | 66.67 | 66.40 | 0.29% | 52,544 |
| Aug 15, 2025 | 66.85 | 66.86 | 66.44 | 66.48 | 66.21 | -0.27% | 18,700 |
| Aug 14, 2025 | 66.38 | 66.66 | 66.38 | 66.66 | 66.39 | -0.12% | 15,165 |
| Aug 13, 2025 | 66.36 | 66.74 | 66.35 | 66.74 | 66.47 | 0.98% | 22,167 |
| Aug 12, 2025 | 65.59 | 66.17 | 65.59 | 66.09 | 65.83 | 1.09% | 18,927 |
| Aug 11, 2025 | 65.57 | 65.68 | 65.35 | 65.38 | 65.12 | -0.17% | 23,086 |
| Aug 8, 2025 | 65.08 | 65.64 | 65.08 | 65.49 | 65.23 | 0.88% | 18,243 |
| Aug 7, 2025 | 65.23 | 65.29 | 64.62 | 64.92 | 64.66 | 0.15% | 64,849 |
| Aug 6, 2025 | 64.40 | 64.90 | 64.38 | 64.82 | 64.56 | 0.72% | 18,975 |
| Aug 5, 2025 | 64.47 | 64.65 | 64.18 | 64.36 | 64.10 | -0.17% | 25,253 |
| Aug 4, 2025 | 63.90 | 64.47 | 63.90 | 64.47 | 64.21 | 1.15% | 18,060 |
| Aug 1, 2025 | 64.19 | 64.20 | 63.43 | 63.74 | 63.48 | -1.31% | 20,944 |
| Jul 31, 2025 | 65.46 | 65.46 | 64.52 | 64.58 | 64.32 | -0.53% | 15,891 |
| Jul 30, 2025 | 65.24 | 65.29 | 64.72 | 64.93 | 64.67 | -0.41% | 28,116 |