Skip to main content
Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
71.77
+0.16 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

FVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.7271.9771.6871.7771.770.22%36,728
Dec 4, 202571.7171.7171.2971.6171.610.03%31,389
Dec 3, 202571.1571.6771.1571.5971.590.58%21,911
Dec 2, 202571.1271.4371.0371.1871.180.24%23,723
Dec 1, 202570.9771.3970.9771.0171.01-0.34%44,193
Nov 28, 202571.1571.3071.0371.2571.250.45%10,511
Nov 26, 202570.8171.2470.8170.9370.930.34%111,158
Nov 25, 202569.8871.0469.8870.6970.691.09%22,707
Nov 24, 202569.5370.0069.3169.9369.931.20%26,752
Nov 21, 202568.2469.5968.2269.1069.101.59%24,450
Nov 20, 202569.9970.1468.0268.0268.02-1.48%13,354
Nov 19, 202568.9069.4768.7169.0469.040.04%48,396
Nov 18, 202569.0969.3368.3869.0169.01-0.63%121,011
Nov 17, 202570.0870.3169.1569.4569.45-1.16%19,604
Nov 14, 202569.6970.6769.6770.2670.26-0.24%22,929
Nov 13, 202571.1071.2470.2370.4370.43-1.30%34,702
Nov 12, 202571.2471.4471.0871.3671.360.51%45,226
Nov 11, 202570.6771.1670.5971.0071.000.28%23,130
Nov 10, 202570.4670.8870.2370.8070.801.27%48,637
Nov 7, 202569.5069.9168.9169.9169.910.45%26,583
Nov 6, 202570.3470.5169.6069.6069.60-1.14%183,806
Nov 5, 202570.0970.7770.0370.4070.400.48%24,059
Nov 4, 202570.1370.5770.0170.0670.06-0.98%33,263
Nov 3, 202571.0871.0870.6470.7670.76-0.13%37,314
Oct 31, 202570.9371.0370.4970.8570.850.36%45,497
Oct 30, 202570.7971.1570.5070.6070.60-0.72%32,971
Oct 29, 202571.5171.6071.0071.1171.11-0.03%23,849
Oct 28, 202571.1871.3671.0271.1371.130.21%25,474
Oct 27, 202570.6470.9870.6470.9870.981.21%23,889
Oct 24, 202570.0770.2970.0770.1370.130.70%19,809
Oct 23, 202569.3969.7869.3869.6469.640.43%50,060
Oct 22, 202569.7569.7669.0269.3469.34-0.60%43,076
Oct 21, 202569.4769.9369.4769.7669.760.26%13,946
Oct 20, 202568.9969.7568.9969.5869.581.28%20,109
Oct 17, 202568.1668.8268.0968.7068.700.67%43,772
Oct 16, 202568.8568.8867.8868.2468.24-0.63%30,371
Oct 15, 202568.9669.1068.1968.6768.670.19%27,739
Oct 14, 202567.7468.8067.5868.5468.540.24%19,972
Oct 13, 202568.1069.0067.9268.3868.371.43%22,005
Oct 10, 202569.3869.4967.3667.4167.41-2.64%30,747
Oct 9, 202569.5769.5869.1069.2469.24-0.33%19,510
Oct 8, 202569.5469.6869.2769.4769.470.29%42,702
Oct 7, 202569.7069.7669.2069.2769.27-0.60%27,736
Oct 6, 202569.6469.6969.4169.6969.690.29%19,083
Oct 3, 202569.3469.7669.3469.4969.490.35%19,071
Oct 2, 202569.3369.3569.0069.2569.25-23,846
Oct 1, 202568.6569.3868.6569.2569.250.55%20,673
Sep 30, 202568.6869.0168.4968.8768.870.26%23,432
Sep 29, 202568.8268.8768.5568.6968.69-19,243
Sep 26, 202568.3168.6968.2168.6968.690.76%25,176