Fidelity Value Factor ETF (FVAL)
NYSEARCA: FVAL · Real-Time Price · USD
71.77
+0.16 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
71.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.72 | 71.97 | 71.68 | 71.83 | - | 0.30% | 30,055 |
| Dec 4, 2025 | 71.71 | 71.71 | 71.29 | 71.61 | 71.61 | 0.03% | 31,389 |
| Dec 3, 2025 | 71.15 | 71.67 | 71.15 | 71.59 | 71.59 | 0.58% | 21,911 |
| Dec 2, 2025 | 71.12 | 71.43 | 71.03 | 71.18 | 71.18 | 0.24% | 23,723 |
| Dec 1, 2025 | 70.97 | 71.39 | 70.97 | 71.01 | 71.01 | -0.34% | 44,193 |
| Nov 28, 2025 | 71.15 | 71.30 | 71.03 | 71.25 | 71.25 | 0.45% | 10,511 |
| Nov 26, 2025 | 70.81 | 71.24 | 70.81 | 70.93 | 70.93 | 0.34% | 111,158 |
| Nov 25, 2025 | 69.88 | 71.04 | 69.88 | 70.69 | 70.69 | 1.09% | 22,707 |
| Nov 24, 2025 | 69.53 | 70.00 | 69.31 | 69.93 | 69.93 | 1.20% | 26,752 |
| Nov 21, 2025 | 68.24 | 69.59 | 68.22 | 69.10 | 69.10 | 1.59% | 24,450 |
| Nov 20, 2025 | 69.99 | 70.14 | 68.02 | 68.02 | 68.02 | -1.48% | 13,354 |
| Nov 19, 2025 | 68.90 | 69.47 | 68.71 | 69.04 | 69.04 | 0.04% | 48,396 |
| Nov 18, 2025 | 69.09 | 69.33 | 68.38 | 69.01 | 69.01 | -0.63% | 121,011 |
| Nov 17, 2025 | 70.08 | 70.31 | 69.15 | 69.45 | 69.45 | -1.16% | 19,604 |
| Nov 14, 2025 | 69.69 | 70.67 | 69.67 | 70.26 | 70.26 | -0.24% | 22,929 |
| Nov 13, 2025 | 71.10 | 71.24 | 70.23 | 70.43 | 70.43 | -1.30% | 34,702 |
| Nov 12, 2025 | 71.24 | 71.44 | 71.08 | 71.36 | 71.36 | 0.51% | 45,226 |
| Nov 11, 2025 | 70.67 | 71.16 | 70.59 | 71.00 | 71.00 | 0.28% | 23,130 |
| Nov 10, 2025 | 70.46 | 70.88 | 70.23 | 70.80 | 70.80 | 1.27% | 48,637 |
| Nov 7, 2025 | 69.50 | 69.91 | 68.91 | 69.91 | 69.91 | 0.45% | 26,583 |
| Nov 6, 2025 | 70.34 | 70.51 | 69.60 | 69.60 | 69.60 | -1.14% | 183,806 |
| Nov 5, 2025 | 70.09 | 70.77 | 70.03 | 70.40 | 70.40 | 0.48% | 24,059 |
| Nov 4, 2025 | 70.13 | 70.57 | 70.01 | 70.06 | 70.06 | -0.98% | 33,263 |
| Nov 3, 2025 | 71.08 | 71.08 | 70.64 | 70.76 | 70.76 | -0.13% | 37,314 |
| Oct 31, 2025 | 70.93 | 71.03 | 70.49 | 70.85 | 70.85 | 0.36% | 45,497 |
| Oct 30, 2025 | 70.79 | 71.15 | 70.50 | 70.60 | 70.60 | -0.72% | 32,971 |
| Oct 29, 2025 | 71.51 | 71.60 | 71.00 | 71.11 | 71.11 | -0.03% | 23,849 |
| Oct 28, 2025 | 71.18 | 71.36 | 71.02 | 71.13 | 71.13 | 0.21% | 25,474 |
| Oct 27, 2025 | 70.64 | 70.98 | 70.64 | 70.98 | 70.98 | 1.21% | 23,889 |
| Oct 24, 2025 | 70.07 | 70.29 | 70.07 | 70.13 | 70.13 | 0.70% | 19,809 |
| Oct 23, 2025 | 69.39 | 69.78 | 69.38 | 69.64 | 69.64 | 0.43% | 50,060 |
| Oct 22, 2025 | 69.75 | 69.76 | 69.02 | 69.34 | 69.34 | -0.60% | 43,076 |
| Oct 21, 2025 | 69.47 | 69.93 | 69.47 | 69.76 | 69.76 | 0.26% | 13,946 |
| Oct 20, 2025 | 68.99 | 69.75 | 68.99 | 69.58 | 69.58 | 1.28% | 20,109 |
| Oct 17, 2025 | 68.16 | 68.82 | 68.09 | 68.70 | 68.70 | 0.67% | 43,772 |
| Oct 16, 2025 | 68.85 | 68.88 | 67.88 | 68.24 | 68.24 | -0.63% | 30,371 |
| Oct 15, 2025 | 68.96 | 69.10 | 68.19 | 68.67 | 68.67 | 0.19% | 27,739 |
| Oct 14, 2025 | 67.74 | 68.80 | 67.58 | 68.54 | 68.54 | 0.24% | 19,972 |
| Oct 13, 2025 | 68.10 | 69.00 | 67.92 | 68.38 | 68.37 | 1.43% | 22,005 |
| Oct 10, 2025 | 69.38 | 69.49 | 67.36 | 67.41 | 67.41 | -2.64% | 30,747 |
| Oct 9, 2025 | 69.57 | 69.58 | 69.10 | 69.24 | 69.24 | -0.33% | 19,510 |
| Oct 8, 2025 | 69.54 | 69.68 | 69.27 | 69.47 | 69.47 | 0.29% | 42,702 |
| Oct 7, 2025 | 69.70 | 69.76 | 69.20 | 69.27 | 69.27 | -0.60% | 27,736 |
| Oct 6, 2025 | 69.64 | 69.69 | 69.41 | 69.69 | 69.69 | 0.29% | 19,083 |
| Oct 3, 2025 | 69.34 | 69.76 | 69.34 | 69.49 | 69.49 | 0.35% | 19,071 |
| Oct 2, 2025 | 69.33 | 69.35 | 69.00 | 69.25 | 69.25 | - | 23,846 |
| Oct 1, 2025 | 68.65 | 69.38 | 68.65 | 69.25 | 69.25 | 0.55% | 20,673 |
| 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 | - | 19,243 |
| Sep 26, 2025 | 68.31 | 68.69 | 68.21 | 68.69 | 68.69 | 0.76% | 25,176 |
| Sep 25, 2025 | 68.24 | 68.38 | 67.86 | 68.17 | 68.17 | -0.70% | 34,684 |
| 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% | 36,180 |
| Sep 22, 2025 | 68.70 | 69.22 | 68.65 | 69.18 | 69.18 | 0.45% | 43,370 |
| 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% | 26,153 |
| Sep 12, 2025 | 68.38 | 68.97 | 68.37 | 68.50 | 68.22 | 0.15% | 17,656 |
| Sep 11, 2025 | 67.93 | 68.50 | 67.93 | 68.40 | 68.12 | 1.14% | 28,660 |
| Sep 10, 2025 | 67.91 | 67.91 | 67.44 | 67.63 | 67.36 | -0.12% | 34,284 |
| 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% | 35,178 |
| Sep 5, 2025 | 67.77 | 68.01 | 67.32 | 67.54 | 67.27 | -0.24% | 22,278 |
| Sep 4, 2025 | 67.29 | 67.77 | 67.19 | 67.70 | 67.43 | 0.78% | 21,466 |
| Sep 3, 2025 | 67.17 | 67.28 | 66.96 | 67.18 | 66.90 | 0.47% | 20,130 |
| Sep 2, 2025 | 66.67 | 66.86 | 66.34 | 66.86 | 66.59 | -0.62% | 40,276 |
| Aug 29, 2025 | 67.48 | 67.48 | 67.22 | 67.28 | 67.01 | -0.55% | 47,131 |
| Aug 28, 2025 | 67.53 | 67.65 | 67.26 | 67.65 | 67.38 | 0.30% | 12,814 |
| Aug 27, 2025 | 67.13 | 67.53 | 67.13 | 67.45 | 67.18 | 0.37% | 31,305 |
| Aug 26, 2025 | 67.06 | 67.20 | 66.97 | 67.20 | 66.93 | 0.10% | 23,529 |
| Aug 25, 2025 | 67.28 | 67.30 | 67.14 | 67.14 | 66.87 | -0.37% | 18,217 |
| Aug 22, 2025 | 66.32 | 67.42 | 66.32 | 67.39 | 67.12 | 2.03% | 22,823 |
| Aug 21, 2025 | 66.02 | 66.11 | 65.89 | 66.05 | 65.78 | -0.24% | 18,616 |
| Aug 20, 2025 | 66.39 | 66.39 | 65.78 | 66.21 | 65.94 | -0.41% | 23,011 |
| Aug 19, 2025 | 66.62 | 66.85 | 66.32 | 66.48 | 66.21 | -0.28% | 35,633 |
| Aug 18, 2025 | 66.47 | 66.68 | 66.47 | 66.67 | 66.40 | 0.29% | 52,544 |
| Aug 15, 2025 | 66.85 | 66.86 | 66.44 | 66.48 | 66.21 | -0.27% | 18,700 |
| Aug 14, 2025 | 66.38 | 66.66 | 66.38 | 66.66 | 66.39 | -0.12% | 15,165 |
| Aug 13, 2025 | 66.36 | 66.74 | 66.35 | 66.74 | 66.47 | 0.98% | 22,167 |
| Aug 12, 2025 | 65.59 | 66.17 | 65.59 | 66.09 | 65.83 | 1.09% | 18,927 |
| Aug 11, 2025 | 65.57 | 65.68 | 65.35 | 65.38 | 65.12 | -0.17% | 23,086 |
| Aug 8, 2025 | 65.08 | 65.64 | 65.08 | 65.49 | 65.23 | 0.88% | 18,243 |
| Aug 7, 2025 | 65.23 | 65.29 | 64.62 | 64.92 | 64.66 | 0.15% | 64,849 |
| Aug 6, 2025 | 64.40 | 64.90 | 64.38 | 64.82 | 64.56 | 0.72% | 18,975 |
| Aug 5, 2025 | 64.47 | 64.65 | 64.18 | 64.36 | 64.10 | -0.17% | 25,253 |
| Aug 4, 2025 | 63.90 | 64.47 | 63.90 | 64.47 | 64.21 | 1.15% | 18,060 |
| Aug 1, 2025 | 64.19 | 64.20 | 63.43 | 63.74 | 63.48 | -1.31% | 20,944 |
| Jul 31, 2025 | 65.46 | 65.46 | 64.52 | 64.58 | 64.32 | -0.53% | 15,891 |
| Jul 30, 2025 | 65.24 | 65.29 | 64.72 | 64.93 | 64.67 | -0.41% | 28,116 |
| Jul 29, 2025 | 65.44 | 65.50 | 65.10 | 65.20 | 64.94 | -0.29% | 26,601 |
| Jul 28, 2025 | 65.37 | 65.50 | 65.18 | 65.39 | 65.13 | -0.06% | 26,324 |
| Jul 25, 2025 | 65.17 | 65.50 | 65.15 | 65.43 | 65.17 | 0.39% | 14,143 |
| Jul 24, 2025 | 65.36 | 65.41 | 65.18 | 65.18 | 64.91 | -0.15% | 24,082 |
| Jul 23, 2025 | 65.09 | 65.41 | 64.97 | 65.27 | 65.01 | 0.57% | 20,845 |
| Jul 22, 2025 | 64.56 | 64.95 | 64.56 | 64.90 | 64.64 | 0.53% | 35,164 |
| Jul 21, 2025 | 64.65 | 64.91 | 64.51 | 64.56 | 64.30 | 0.16% | 26,516 |
| Jul 18, 2025 | 64.73 | 64.73 | 64.36 | 64.46 | 64.20 | -0.09% | 16,199 |
| Jul 17, 2025 | 64.26 | 64.57 | 64.17 | 64.52 | 64.26 | 0.39% | 18,870 |