Fidelity Value Factor ETF (FVAL)

NYSEARCA: FVAL · Real-Time Price · USD

79.83

-0.16 (-0.20%)

At close: Jul 16, 2026, 4:00 PM EDT

79.83

0.00 (0.00%)

After-hours: Jul 16, 2026, 8:00 PM EDT

FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	80.02	80.20	79.66	79.83	79.83	-0.20%	50,791
Jul 15, 2026	79.52	80.01	79.52	79.99	79.99	0.86%	21,066
Jul 14, 2026	79.42	79.52	78.93	79.31	79.31	0.01%	19,711
Jul 13, 2026	79.44	79.56	79.10	79.30	79.30	-0.13%	28,557
Jul 10, 2026	79.03	79.48	79.02	79.40	79.40	0.52%	25,271
Jul 9, 2026	78.57	79.06	78.37	78.99	78.99	0.59%	18,805
Jul 8, 2026	78.29	78.63	78.00	78.52	78.52	-0.20%	25,862
Jul 7, 2026	79.00	79.20	78.68	78.68	78.68	-0.13%	33,548
Jul 6, 2026	78.78	78.94	78.44	78.79	78.79	0.39%	22,810
Jul 2, 2026	78.12	78.77	77.95	78.48	78.48	0.70%	12,020
Jul 1, 2026	77.89	78.46	77.89	77.93	77.93	-0.01%	26,511
Jun 30, 2026	77.78	78.07	77.61	77.93	77.93	0.31%	30,306
Jun 29, 2026	78.02	79.00	77.26	77.69	77.69	0.13%	29,032
Jun 26, 2026	76.82	77.69	76.82	77.59	77.59	0.84%	18,369
Jun 25, 2026	77.64	77.64	76.92	76.94	76.94	-0.09%	47,311
Jun 24, 2026	77.39	77.67	76.89	77.01	77.01	-0.19%	26,872
Jun 23, 2026	76.96	77.62	76.96	77.15	77.15	-0.92%	30,967
Jun 22, 2026	78.18	78.47	77.75	77.87	77.87	-0.18%	41,625
Jun 18, 2026	78.19	78.28	77.74	78.01	78.01	0.58%	50,537
Jun 17, 2026	79.08	79.08	77.71	77.86	77.56	-1.43%	30,890
Jun 16, 2026	79.66	79.66	78.99	78.99	78.69	-0.51%	35,337
Jun 15, 2026	79.18	79.75	79.10	79.39	79.09	1.36%	20,707
Jun 12, 2026	78.33	78.67	77.77	78.33	78.03	0.31%	26,562
Jun 11, 2026	77.07	78.22	76.89	78.08	77.78	1.45%	29,073
Jun 10, 2026	77.83	77.98	76.94	76.97	76.67	-1.65%	38,916
Jun 9, 2026	78.77	78.95	76.94	78.26	77.96	-0.17%	23,711
Jun 8, 2026	78.69	79.02	78.31	78.39	78.09	-	23,316
Jun 5, 2026	79.82	79.82	78.34	78.39	78.09	-2.26%	24,952
Jun 4, 2026	79.77	80.28	79.77	80.20	79.89	0.28%	28,780
Jun 3, 2026	80.36	80.36	79.86	79.98	79.67	-0.59%	18,064
Jun 2, 2026	80.46	80.69	80.30	80.45	80.14	-0.16%	29,646
Jun 1, 2026	80.06	80.66	80.06	80.58	80.27	0.49%	45,775
May 29, 2026	80.05	80.33	80.05	80.19	79.88	0.31%	59,985
May 28, 2026	79.38	79.95	79.31	79.94	79.64	0.76%	37,676
May 27, 2026	79.14	79.50	79.13	79.34	79.04	0.38%	38,971
May 26, 2026	78.91	79.22	78.87	79.04	78.74	0.54%	47,285
May 22, 2026	78.55	78.85	78.36	78.62	78.32	0.68%	38,228
May 21, 2026	77.59	78.18	77.35	78.09	77.79	0.27%	30,919
May 20, 2026	77.31	77.98	77.09	77.88	77.58	1.01%	39,061
May 19, 2026	77.32	77.48	77.04	77.11	76.81	-0.66%	36,082
May 18, 2026	77.58	77.83	77.14	77.62	77.32	0.14%	30,726
May 15, 2026	77.69	77.87	77.43	77.51	77.21	-0.96%	22,288
May 14, 2026	78.01	78.55	78.01	78.26	77.96	0.45%	41,617
May 13, 2026	77.35	77.99	77.35	77.91	77.61	0.63%	18,300
May 12, 2026	77.42	77.51	76.90	77.42	77.12	-0.27%	36,259
May 11, 2026	77.51	77.88	77.47	77.63	77.33	0.10%	36,063
May 8, 2026	77.25	77.61	77.25	77.56	77.26	0.77%	20,614
May 7, 2026	77.47	77.62	76.96	76.96	76.67	-0.52%	28,839
May 6, 2026	76.88	77.37	76.88	77.36	77.07	1.16%	46,716
May 5, 2026	76.23	76.64	76.23	76.48	76.18	0.92%	19,803