Skip to main content
logo
Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
78.39
-1.81 (-2.26%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202679.8279.8278.3478.3978.39-2.26%24,932
Jun 4, 202679.7780.2879.7780.2080.200.28%28,780
Jun 3, 202680.3680.3679.8679.9879.98-0.59%18,060
Jun 2, 202680.4680.6980.3080.4580.45-0.16%29,646
Jun 1, 202680.0680.6680.0680.5880.580.49%45,775
May 29, 202680.0580.3380.0580.1980.190.31%59,985
May 28, 202679.3879.9579.3179.9479.940.76%37,676
May 27, 202679.1479.5079.1379.3479.340.38%38,971
May 26, 202678.9179.2278.8779.0479.040.54%47,285
May 22, 202678.5578.8578.3678.6278.620.68%38,228
May 21, 202677.5978.1877.3578.0978.090.27%30,919
May 20, 202677.3177.9877.0977.8877.881.01%39,061
May 19, 202677.3277.4877.0477.1177.11-0.66%36,082
May 18, 202677.5877.8377.1477.6277.620.14%30,726
May 15, 202677.6977.8777.4377.5177.51-0.96%22,288
May 14, 202678.0178.5578.0178.2678.260.45%41,617
May 13, 202677.3577.9977.3577.9177.910.63%18,300
May 12, 202677.4277.5176.9077.4277.42-0.27%36,259
May 11, 202677.5177.8877.4777.6377.630.10%36,063
May 8, 202677.2577.6177.2577.5677.560.77%20,614
May 7, 202677.4777.6276.9676.9676.96-0.52%28,839
May 6, 202676.8877.3776.8877.3677.361.16%46,716
May 5, 202676.2376.6476.2376.4876.480.92%19,803
May 4, 202676.0476.2675.6775.7875.78-0.67%48,416
May 1, 202676.2476.5876.2476.2976.290.29%30,138
Apr 30, 202675.5876.1775.3176.0776.071.23%25,632
Apr 29, 202675.0175.2674.8575.1575.14-0.11%23,215
Apr 28, 202675.1675.2474.9475.2375.23-0.08%28,120
Apr 27, 202675.0375.3775.0375.2975.290.22%32,998
Apr 24, 202674.8775.1474.6275.1375.130.41%21,364
Apr 23, 202674.9575.1274.2674.8274.82-0.27%37,306
Apr 22, 202674.9675.1074.8275.0275.020.66%23,707
Apr 21, 202675.2275.2974.5074.5374.53-0.53%73,942
Apr 20, 202674.9275.0574.7874.9374.93-0.26%29,666
Apr 17, 202674.6675.2774.6675.1275.121.32%31,584
Apr 16, 202673.9874.2073.8274.1474.140.20%34,794
Apr 15, 202673.6274.0673.5473.9973.990.82%68,669
Apr 14, 202672.8573.5172.8573.3973.390.99%41,444
Apr 13, 202671.8272.6771.6872.6772.670.97%32,163
Apr 10, 202672.3272.3871.9371.9771.97-0.25%30,394
Apr 9, 202671.7072.2971.5772.1572.150.41%25,427
Apr 8, 202671.8371.8571.4071.8571.852.48%36,308
Apr 7, 202670.0370.1169.4270.1170.11-0.06%53,063
Apr 6, 202669.9270.1569.8670.1570.150.39%38,685
Apr 2, 202668.9669.9168.8369.8869.880.11%65,987
Apr 1, 202669.6570.1269.6069.8069.800.58%119,342
Mar 31, 202668.2969.4268.1669.4069.402.86%86,447
Mar 30, 202668.1668.2267.2067.4767.47-0.06%81,715
Mar 27, 202668.3968.4367.4567.5167.51-1.87%63,365
Mar 26, 202669.2169.5868.6768.8068.80-1.16%35,613