Fidelity Value Factor ETF (FVAL)

NYSEARCA: FVAL · Real-Time Price · USD

82.56

+0.74 (0.90%)

At close: Sep 21, 2026, 4:00 PM EDT

82.56

0.00 (0.00%)

After-hours: Sep 21, 2026, 8:00 PM EDT

FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	82.23	82.78	82.07	82.56	82.56	0.90%	84,479
Sep 18, 2026	82.10	82.10	81.50	81.82	81.82	-0.20%	14,614
Sep 17, 2026	82.11	82.29	81.94	82.24	81.99	1.16%	38,374
Sep 16, 2026	81.93	82.09	80.89	81.30	81.05	-0.72%	22,705
Sep 15, 2026	82.26	82.26	81.81	81.89	81.64	-0.52%	24,205
Sep 14, 2026	82.11	82.49	81.96	82.32	82.06	-	27,549
Sep 11, 2026	82.27	82.51	82.24	82.32	82.07	0.82%	20,560
Sep 10, 2026	81.51	81.70	81.33	81.65	81.40	-0.33%	29,091
Sep 9, 2026	82.16	82.16	81.67	81.92	81.67	-0.43%	17,867
Sep 8, 2026	82.89	82.89	82.24	82.27	82.02	-0.91%	23,251
Sep 4, 2026	83.32	83.49	82.98	83.03	82.77	-0.56%	61,199
Sep 3, 2026	83.09	83.71	82.98	83.50	83.24	0.86%	27,551
Sep 2, 2026	82.27	82.90	82.27	82.79	82.53	0.72%	54,349
Sep 1, 2026	82.01	82.46	81.89	82.20	81.95	-0.35%	28,307
Aug 31, 2026	82.60	82.60	82.24	82.49	82.24	-0.22%	48,949
Aug 28, 2026	82.92	83.14	82.59	82.67	82.41	-0.16%	25,891
Aug 27, 2026	82.38	82.94	82.38	82.80	82.55	0.61%	42,019
Aug 26, 2026	82.36	82.56	82.20	82.30	82.05	-0.19%	25,609
Aug 25, 2026	82.61	82.61	82.27	82.46	82.21	0.01%	33,713
Aug 24, 2026	82.54	82.61	82.38	82.46	82.20	-0.14%	37,015
Aug 21, 2026	82.62	82.97	82.54	82.57	82.31	0.38%	33,255
Aug 20, 2026	82.53	82.88	82.19	82.26	82.01	-0.78%	339,953
Aug 19, 2026	82.93	83.25	82.90	82.90	82.65	0.56%	25,818
Aug 18, 2026	82.46	82.64	82.45	82.45	82.19	-0.24%	21,434
Aug 17, 2026	83.20	83.20	82.64	82.64	82.39	-0.68%	34,820
Aug 14, 2026	83.53	83.57	83.17	83.21	82.95	-0.24%	20,332
Aug 13, 2026	83.14	83.52	83.05	83.41	83.15	0.79%	21,243
Aug 12, 2026	83.17	83.17	82.64	82.76	82.50	-0.02%	29,113
Aug 11, 2026	83.42	83.42	82.70	82.78	82.52	-0.49%	58,534
Aug 10, 2026	83.22	83.39	83.11	83.19	82.93	-0.19%	41,805
Aug 7, 2026	82.98	83.42	82.94	83.35	83.09	0.79%	138,760
Aug 6, 2026	82.95	83.07	82.58	82.70	82.44	-0.16%	22,504
Aug 5, 2026	83.39	83.54	82.82	82.83	82.57	-	39,438
Aug 4, 2026	81.64	83.06	81.64	82.83	82.57	1.54%	58,366
Aug 3, 2026	80.87	81.62	80.87	81.57	81.32	1.37%	48,415
Jul 31, 2026	80.15	80.52	79.51	80.47	80.22	0.57%	23,838
Jul 30, 2026	79.54	80.02	79.18	80.01	79.76	0.81%	57,003
Jul 29, 2026	80.17	80.62	79.37	79.37	79.12	-1.28%	33,235
Jul 28, 2026	79.82	80.43	79.70	80.40	80.15	0.98%	67,758
Jul 27, 2026	80.00	80.00	79.38	79.62	79.37	0.48%	306,354
Jul 24, 2026	78.90	79.70	78.90	79.24	79.00	0.41%	20,559
Jul 23, 2026	79.04	79.24	78.57	78.92	78.68	-1.21%	62,110
Jul 22, 2026	79.87	80.09	79.71	79.89	79.64	0.11%	28,165
Jul 21, 2026	79.59	79.80	79.30	79.80	79.55	0.68%	65,461
Jul 20, 2026	79.59	79.65	79.13	79.26	79.02	-0.08%	18,526
Jul 17, 2026	79.23	79.80	79.22	79.32	79.08	-0.64%	21,677
Jul 16, 2026	80.02	80.20	79.66	79.83	79.58	-0.20%	50,791
Jul 15, 2026	79.52	80.01	79.52	79.99	79.74	0.86%	21,066
Jul 14, 2026	79.42	79.52	78.93	79.31	79.07	0.01%	20,011
Jul 13, 2026	79.44	79.56	79.10	79.30	79.06	-0.13%	28,557