Skip to main content
Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
72.67
-0.23 (-0.32%)
Mar 5, 2026, 9:31 AM EST - Market open

FVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202672.6473.1272.3372.9072.900.61%55,454
Mar 3, 202671.8272.6771.3372.4672.46-0.64%41,108
Mar 2, 202672.2473.1872.2472.9372.93-0.37%40,120
Feb 27, 202672.7873.2072.5373.2073.20-0.52%44,087
Feb 26, 202673.9473.9473.0573.5873.58-0.51%68,272
Feb 25, 202673.7873.9673.5673.9673.960.52%24,552
Feb 24, 202673.0273.7173.0273.5873.580.56%29,824
Feb 23, 202673.8774.0072.8973.1773.17-1.12%45,085
Feb 20, 202673.1274.0073.1274.0074.001.01%31,289
Feb 19, 202673.4273.5373.0773.2673.26-0.41%52,019
Feb 18, 202673.2673.8773.2673.5673.560.77%30,641
Feb 17, 202672.9473.2772.3873.0073.00-0.08%40,768
Feb 13, 202673.0273.5072.8173.0673.060.06%33,842
Feb 12, 202674.3674.5773.0173.0173.01-1.35%69,425
Feb 11, 202674.4874.6473.9874.0174.010.09%169,891
Feb 10, 202674.2074.3473.9473.9473.94-0.03%31,484
Feb 9, 202673.9174.3073.8273.9673.96-0.05%54,241
Feb 6, 202672.9674.2572.9674.0074.001.62%30,441
Feb 5, 202673.1773.1772.5272.8272.82-1.23%42,247
Feb 4, 202673.8574.1973.3873.7373.730.16%29,490
Feb 3, 202674.3374.4573.2173.6173.61-1.06%54,137
Feb 2, 202673.6574.5773.6574.4074.400.77%34,921
Jan 30, 202673.8774.1173.5673.8373.83-0.11%34,844
Jan 29, 202674.2274.2273.1573.9173.91-0.15%64,852
Jan 28, 202674.0574.1673.8874.0274.020.18%44,935
Jan 27, 202673.8873.9973.6773.8973.890.12%66,358
Jan 26, 202673.5373.8773.4873.8073.800.49%57,289
Jan 23, 202673.3473.5773.1773.4473.440.08%40,849
Jan 22, 202673.2373.6072.7673.3873.380.78%72,776
Jan 21, 202672.1273.0772.1272.8172.811.46%56,435
Jan 20, 202672.2172.5571.7671.7671.76-1.91%67,693
Jan 16, 202673.5673.5673.1273.1673.16-0.11%27,009
Jan 15, 202673.5073.5973.2473.2473.240.11%38,726
Jan 14, 202673.1973.1972.7273.1673.16-0.25%41,859
Jan 13, 202673.7473.8372.9873.3473.34-0.60%42,960
Jan 12, 202673.6173.8573.4473.7873.78-0.23%64,909
Jan 9, 202673.8074.0773.5073.9673.960.44%40,438
Jan 8, 202673.4773.8173.4773.6373.630.30%53,146
Jan 7, 202673.8573.8873.3673.4173.41-0.35%32,033
Jan 6, 202673.1273.7773.1273.6773.670.82%37,041
Jan 5, 202672.8573.2872.8573.0773.070.71%28,965
Jan 2, 202672.6272.7172.2372.5672.560.40%32,451
Dec 31, 202572.9172.9172.2772.2772.27-0.85%26,663
Dec 30, 202572.9173.0272.7972.8972.890.02%34,037
Dec 29, 202572.9273.0072.7372.8872.88-0.35%27,566
Dec 26, 202573.2473.3673.0473.1373.13-0.11%82,610
Dec 24, 202572.8673.5972.8673.2173.210.48%38,001
Dec 23, 202572.6372.9372.6372.8672.860.23%19,188
Dec 22, 202572.4772.8372.4772.7072.700.73%52,383
Dec 19, 202571.8472.3571.8472.1772.170.19%31,687
Dec 18, 202572.1472.4971.9272.0371.650.74%32,813
Dec 17, 202572.0872.2071.4571.5071.13-0.71%18,570
Dec 16, 202572.1672.2071.5972.0171.63-0.44%34,279
Dec 15, 202572.6672.6672.1672.3371.950.12%15,776
Dec 12, 202572.7272.7771.9072.2471.86-0.58%43,187
Dec 11, 202572.1872.6671.9572.6672.280.55%27,677
Dec 10, 202571.4772.3071.4372.2671.881.11%151,654
Dec 9, 202571.4771.7571.4471.4671.09-0.01%135,991
Dec 8, 202571.8071.8071.2771.4771.10-0.42%29,706
Dec 5, 202571.7271.9771.6871.7771.390.22%36,728
Dec 4, 202571.7171.7171.2971.6171.240.03%31,389
Dec 3, 202571.1571.6771.1571.5971.220.58%21,914
Dec 2, 202571.1271.4371.0371.1870.810.24%23,723
Dec 1, 202570.9771.3970.9771.0170.64-0.34%44,193
Nov 28, 202571.1571.3071.0371.2570.880.45%10,511
Nov 26, 202570.8171.2470.8170.9370.560.34%111,158
Nov 25, 202569.8871.0469.8870.6970.321.09%22,707
Nov 24, 202569.5370.0069.3169.9369.561.20%26,767
Nov 21, 202568.2469.5968.2269.1068.741.59%24,450
Nov 20, 202569.9970.1468.0268.0267.66-1.48%13,354
Nov 19, 202568.9069.4768.7169.0468.680.04%48,396
Nov 18, 202569.0969.3368.3869.0168.65-0.63%121,011
Nov 17, 202570.0870.3169.1569.4569.09-1.16%19,604
Nov 14, 202569.6970.6769.6770.2669.90-0.24%22,929
Nov 13, 202571.1071.2470.2370.4370.06-1.30%34,702
Nov 12, 202571.2471.4471.0871.3670.990.51%45,226
Nov 11, 202570.6771.1670.5971.0070.630.28%23,130
Nov 10, 202570.4670.8870.2370.8070.431.27%48,637
Nov 7, 202569.5069.9168.9169.9169.540.45%26,583
Nov 6, 202570.3470.5169.6069.6069.24-1.14%183,806
Nov 5, 202570.0970.7770.0370.4070.030.48%24,059
Nov 4, 202570.1370.5770.0170.0669.70-0.98%33,263
Nov 3, 202571.0871.0870.6470.7670.39-0.13%37,314
Oct 31, 202570.9371.0370.4970.8570.480.36%45,497
Oct 30, 202570.7971.1570.5070.6070.23-0.72%32,971
Oct 29, 202571.5171.6071.0071.1170.74-0.03%23,849
Oct 28, 202571.1871.3671.0271.1370.760.21%25,474
Oct 27, 202570.6470.9870.6470.9870.611.21%23,889
Oct 24, 202570.0770.2970.0770.1369.760.70%19,809
Oct 23, 202569.3969.7869.3869.6469.280.43%50,060
Oct 22, 202569.7569.7669.0269.3468.98-0.60%43,076
Oct 21, 202569.4769.9369.4769.7669.390.26%13,946
Oct 20, 202568.9969.7568.9969.5869.211.28%20,109
Oct 17, 202568.1668.8268.0968.7068.340.67%43,772
Oct 16, 202568.8568.8867.8868.2467.88-0.63%30,371
Oct 15, 202568.9669.1068.1968.6768.310.19%27,739
Oct 14, 202567.7468.8067.5868.5468.180.24%19,972
Oct 13, 202568.1069.0067.9268.3868.021.43%22,005
Oct 10, 202569.3869.4967.3667.4167.06-2.64%30,747
Oct 9, 202569.5769.5869.1069.2468.88-0.33%19,510