Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
56.70
-0.33 (-0.58%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 56.92 | 57.32 | 56.65 | 56.70 | 56.70 | -0.58% | 62,699 |
| Apr 14, 2025 | 57.46 | 57.49 | 56.66 | 57.03 | 57.03 | 0.92% | 99,761 |
| Apr 11, 2025 | 55.30 | 56.58 | 55.00 | 56.51 | 56.51 | 2.11% | 169,085 |
| Apr 10, 2025 | 56.40 | 56.40 | 53.96 | 55.34 | 55.34 | -4.32% | 77,470 |
| Apr 9, 2025 | 52.42 | 57.84 | 52.36 | 57.84 | 57.84 | 9.55% | 494,882 |
| Apr 8, 2025 | 55.51 | 55.63 | 52.03 | 52.80 | 52.80 | -1.77% | 394,047 |
| Apr 7, 2025 | 52.10 | 55.67 | 51.58 | 53.75 | 53.75 | -0.57% | 316,877 |
| Apr 4, 2025 | 55.63 | 55.71 | 54.00 | 54.06 | 54.06 | -5.39% | 75,256 |
| Apr 3, 2025 | 58.06 | 58.21 | 57.14 | 57.14 | 57.14 | -4.77% | 70,317 |
| Apr 2, 2025 | 59.15 | 60.27 | 59.14 | 60.00 | 60.00 | 0.47% | 122,942 |
| Apr 1, 2025 | 59.34 | 59.89 | 59.14 | 59.72 | 59.72 | 0.22% | 103,881 |
| Mar 31, 2025 | 58.51 | 59.74 | 58.39 | 59.59 | 59.59 | 0.62% | 66,295 |
| Mar 28, 2025 | 60.11 | 60.13 | 59.10 | 59.22 | 59.22 | -1.89% | 100,455 |
| Mar 27, 2025 | 60.28 | 60.74 | 60.23 | 60.36 | 60.36 | -0.30% | 32,540 |
| Mar 26, 2025 | 60.92 | 61.06 | 60.31 | 60.54 | 60.54 | -0.74% | 27,799 |
| Mar 25, 2025 | 61.00 | 61.43 | 60.81 | 60.99 | 60.99 | 0.13% | 31,524 |
| Mar 24, 2025 | 60.48 | 61.03 | 60.44 | 60.91 | 60.91 | 1.72% | 50,424 |
| Mar 21, 2025 | 59.40 | 59.93 | 59.22 | 59.88 | 59.88 | -0.63% | 45,538 |
| Mar 20, 2025 | 59.98 | 60.63 | 59.98 | 60.26 | 59.98 | -0.26% | 387,957 |
| Mar 19, 2025 | 60.05 | 60.69 | 59.91 | 60.42 | 60.14 | 0.82% | 118,569 |
| Mar 18, 2025 | 60.04 | 60.12 | 59.64 | 59.93 | 59.65 | -0.75% | 136,180 |
| Mar 17, 2025 | 59.99 | 60.58 | 59.94 | 60.38 | 60.10 | 0.65% | 2,300,890 |
| Mar 14, 2025 | 59.23 | 60.00 | 59.15 | 60.00 | 59.72 | 2.05% | 55,145 |
| Mar 13, 2025 | 59.41 | 59.50 | 58.56 | 58.79 | 58.52 | -1.29% | 72,254 |
| Mar 12, 2025 | 59.91 | 59.95 | 59.02 | 59.56 | 59.29 | 0.20% | 69,345 |
| Mar 11, 2025 | 59.80 | 60.00 | 58.92 | 59.44 | 59.17 | -0.82% | 86,728 |
| Mar 10, 2025 | 60.51 | 60.89 | 59.51 | 59.93 | 59.65 | -2.52% | 78,759 |
| Mar 7, 2025 | 60.68 | 61.55 | 60.42 | 61.48 | 61.20 | 0.82% | 55,612 |
| Mar 6, 2025 | 60.97 | 61.46 | 60.60 | 60.98 | 60.70 | -1.21% | 49,236 |
| Mar 5, 2025 | 60.97 | 61.84 | 60.56 | 61.73 | 61.45 | 1.16% | 53,547 |
| Mar 4, 2025 | 61.25 | 61.80 | 60.61 | 61.02 | 60.74 | -1.29% | 81,135 |
| Mar 3, 2025 | 63.10 | 63.24 | 61.36 | 61.82 | 61.53 | -1.55% | 117,028 |
| Feb 28, 2025 | 62.02 | 62.80 | 61.72 | 62.80 | 62.51 | 1.27% | 63,969 |
| Feb 27, 2025 | 62.91 | 63.05 | 62.00 | 62.01 | 61.72 | -1.16% | 42,229 |
| Feb 26, 2025 | 63.06 | 63.28 | 62.44 | 62.74 | 62.45 | -0.43% | 42,449 |
| Feb 25, 2025 | 63.19 | 63.23 | 62.56 | 63.01 | 62.72 | -0.32% | 30,879 |
| Feb 24, 2025 | 63.52 | 63.67 | 63.17 | 63.22 | 62.92 | -0.09% | 117,851 |
| Feb 21, 2025 | 64.37 | 64.37 | 63.25 | 63.27 | 62.98 | -1.78% | 90,975 |
| Feb 20, 2025 | 64.58 | 64.58 | 64.15 | 64.42 | 64.12 | -0.51% | 41,041 |
| Feb 19, 2025 | 64.47 | 64.77 | 64.33 | 64.75 | 64.45 | -0.38% | 39,431 |
| Feb 18, 2025 | 64.38 | 65.00 | 64.26 | 65.00 | 64.70 | 1.21% | 46,565 |
| Feb 14, 2025 | 64.08 | 64.39 | 64.08 | 64.22 | 63.92 | 0.16% | 81,725 |
| Feb 13, 2025 | 63.54 | 64.15 | 63.44 | 64.12 | 63.82 | 1.06% | 58,437 |
| Feb 12, 2025 | 63.15 | 63.59 | 63.10 | 63.45 | 63.16 | -0.08% | 32,188 |
| Feb 11, 2025 | 63.15 | 63.58 | 63.15 | 63.50 | 63.21 | 0.25% | 28,631 |
| Feb 10, 2025 | 63.43 | 63.50 | 63.21 | 63.35 | 63.05 | 0.39% | 29,717 |
| Feb 7, 2025 | 63.65 | 63.70 | 62.93 | 63.10 | 62.81 | -0.61% | 40,547 |
| Feb 6, 2025 | 63.61 | 63.61 | 63.15 | 63.49 | 63.20 | 0.06% | 39,300 |
| Feb 5, 2025 | 63.22 | 63.48 | 63.00 | 63.45 | 63.16 | 0.02% | 41,199 |
| Feb 4, 2025 | 62.91 | 63.51 | 62.88 | 63.44 | 63.15 | 0.84% | 78,624 |