Fidelity Value Factor ETF (FVAL)

NYSEARCA: FVAL · Real-Time Price · USD

81.80

-0.32 (-0.39%)

At close: Nov 12, 2026, 4:00 PM EST

81.80

0.00 (0.00%)

After-hours: Nov 12, 2026, 4:10 PM EST

FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	81.64	82.32	80.82	81.80	81.80	-0.39%	27,719
Nov 11, 2026	81.72	82.35	81.59	82.12	82.12	1.03%	24,005
Nov 10, 2026	81.11	81.40	80.86	81.28	81.28	-0.25%	69,220
Nov 9, 2026	80.74	81.84	80.74	81.48	81.48	1.41%	61,902
Nov 6, 2026	80.18	81.03	80.18	80.35	80.35	-0.21%	92,899
Nov 5, 2026	83.57	83.57	80.40	80.52	80.52	-3.48%	106,394
Nov 4, 2026	82.98	83.70	82.98	83.42	83.42	2.03%	43,036
Nov 3, 2026	81.84	82.04	81.61	81.76	81.76	-0.04%	37,205
Nov 2, 2026	82.06	82.71	81.76	81.79	81.79	-0.24%	46,652
Oct 30, 2026	82.39	82.39	81.49	81.99	81.99	-0.98%	32,112
Oct 29, 2026	82.72	82.87	82.49	82.80	82.80	-0.06%	22,237
Oct 28, 2026	82.72	83.01	82.65	82.85	82.85	0.02%	54,660
Oct 27, 2026	82.79	82.92	82.41	82.83	82.83	0.44%	42,143
Oct 26, 2026	82.32	82.75	82.32	82.47	82.47	0.23%	36,226
Oct 23, 2026	82.44	82.56	82.12	82.28	82.28	-0.84%	94,015
Oct 22, 2026	82.71	82.98	82.51	82.98	82.98	-0.20%	21,405
Oct 21, 2026	83.03	83.24	82.70	83.15	83.15	0.41%	32,215
Oct 20, 2026	82.39	83.00	82.39	82.81	82.81	0.61%	29,997
Oct 19, 2026	82.33	82.54	82.23	82.31	82.31	0.27%	36,296
Oct 16, 2026	82.92	82.92	81.80	82.09	82.09	-0.71%	37,272
Oct 15, 2026	81.94	83.00	81.94	82.68	82.68	0.94%	20,332
Oct 14, 2026	82.14	82.50	81.73	81.91	81.91	-0.72%	26,587
Oct 13, 2026	82.58	82.65	82.37	82.51	82.50	0.14%	22,052
Oct 12, 2026	82.47	82.60	82.33	82.39	82.39	0.09%	21,836
Oct 9, 2026	82.19	82.43	82.18	82.32	82.32	0.23%	19,948
Oct 8, 2026	81.95	82.17	81.76	82.13	82.13	-0.01%	31,003
Oct 7, 2026	81.92	82.24	81.79	82.14	82.14	-0.15%	52,555
Oct 6, 2026	82.15	82.53	82.15	82.26	82.26	0.61%	67,359
Oct 5, 2026	81.40	82.08	81.40	81.76	81.76	0.36%	30,803
Oct 2, 2026	81.61	81.82	81.35	81.47	81.47	0.48%	47,058
Oct 1, 2026	81.10	81.32	80.73	81.08	81.08	0.40%	36,959
Sep 30, 2026	81.15	81.62	80.76	80.76	80.76	-0.37%	40,448
Sep 29, 2026	81.44	81.44	80.83	81.06	81.06	-0.15%	46,964
Sep 28, 2026	81.74	81.74	81.16	81.18	81.18	-0.96%	51,891
Sep 25, 2026	81.57	81.99	81.39	81.96	81.96	0.59%	25,444
Sep 24, 2026	81.36	81.66	81.16	81.48	81.48	-0.13%	42,089
Sep 23, 2026	82.46	82.46	81.59	81.59	81.59	-1.19%	76,326
Sep 22, 2026	82.83	82.86	82.51	82.57	82.57	0.01%	32,952
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