FIDELITY VALUE FACTOR ETF (FVAL)
AMEX: FVAL
· Real-Time Price · USD
69.53
0.28 (0.40%)
At close: Oct 03, 2025, 2:20 PM
FVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 69.33 | 69.35 | 69.00 | 69.25 | 69.25 | 0.00% | 23,846 |
| Oct 1, 2025 | 68.65 | 69.38 | 68.65 | 69.25 | 69.25 | 0.55% | 20,700 |
| Sep 30, 2025 | 68.68 | 69.01 | 68.49 | 68.87 | 68.87 | 0.26% | 23,432 |
| Sep 29, 2025 | 68.82 | 68.87 | 68.55 | 68.69 | 68.69 | 0.00% | 19,243 |
| Sep 26, 2025 | 68.31 | 68.69 | 68.21 | 68.69 | 68.69 | 0.76% | 25,200 |
| Sep 25, 2025 | 68.24 | 68.38 | 67.86 | 68.17 | 68.17 | -0.70% | 34,700 |
| Sep 24, 2025 | 68.85 | 68.96 | 68.47 | 68.65 | 68.65 | -0.10% | 25,823 |
| Sep 23, 2025 | 69.23 | 69.36 | 68.69 | 68.72 | 68.72 | -0.66% | 36,200 |
| Sep 22, 2025 | 68.70 | 69.22 | 68.65 | 69.18 | 69.18 | 0.45% | 43,400 |
| Sep 19, 2025 | 68.96 | 68.96 | 68.51 | 68.87 | 68.87 | -0.17% | 15,147 |
| Sep 18, 2025 | 68.95 | 69.15 | 68.78 | 68.99 | 68.71 | 0.55% | 23,529 |
| Sep 17, 2025 | 68.57 | 68.90 | 68.25 | 68.61 | 68.34 | 0.12% | 20,838 |
| Sep 16, 2025 | 68.77 | 68.78 | 68.51 | 68.53 | 68.25 | -0.22% | 24,606 |
| Sep 15, 2025 | 68.61 | 68.76 | 68.51 | 68.68 | 68.40 | 0.26% | 26,200 |
| Sep 12, 2025 | 68.38 | 68.97 | 68.37 | 68.50 | 68.22 | 0.15% | 17,700 |
| Sep 11, 2025 | 67.93 | 68.50 | 67.93 | 68.40 | 68.12 | 1.14% | 28,700 |
| Sep 10, 2025 | 67.91 | 67.91 | 67.44 | 67.63 | 67.36 | -0.12% | 34,300 |
| Sep 9, 2025 | 67.60 | 67.86 | 67.46 | 67.71 | 67.44 | 0.28% | 76,420 |
| Sep 8, 2025 | 67.64 | 67.69 | 67.35 | 67.52 | 67.25 | -0.03% | 35,200 |
| Sep 5, 2025 | 67.77 | 68.01 | 67.32 | 67.54 | 67.27 | -0.24% | 22,300 |
Page 1 of 114