Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Fidelity Value Factor ETF (FVAL)
Fidelity Value Factor ETF (FVAL) Historical

FVAL Fidelity Value Factor ETF

59.56

-0.36 (-0.60%)

Last Updated: 10:53:53

Delayed by 15 minutes

FVAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	59.92	0.72	1.22%	59.48	59.935	59.48	96,816
Jul 15 2024	59.20	0.35	0.59%	59.14	59.42	59.0966	29,945
Jul 12 2024	58.85	0.16	0.27%	58.59	59.2035	58.59	44,735
Jul 11 2024	58.69	-0.02	-0.03%	58.72	58.88	58.48	41,636
Jul 10 2024	58.7081	0.52	0.89%	58.30	58.7142	58.21	24,740
Jul 09 2024	58.19	-0.08	-0.14%	58.28	58.35	58.09	39,822
Jul 08 2024	58.27	0.06	0.10%	58.30	58.34	58.08	41,982
Jul 05 2024	58.214	0.28	0.49%	57.96	58.22	57.92	16,391
Jul 03 2024	57.93	-0.03	-0.05%	57.96	58.03	57.8413	32,176
Jul 02 2024	57.96	0.27	0.47%	57.57	57.96	57.51	34,587
Jul 01 2024	57.69	0.16	0.28%	57.73	57.81	57.50	34,821
Jun 28 2024	57.53	0.00	0.00%	57.53	57.53	57.53	0
Jun 27 2024	57.53	-0.03	-0.05%	57.53	57.575	57.385	21,015
Jun 26 2024	57.5569	0.12	0.20%	57.25	57.56	57.25	34,122
Jun 25 2024	57.44	-0.06	-0.11%	57.47	57.52	57.25	48,144
Jun 24 2024	57.5025	0.15	0.27%	57.35	57.81	57.35	47,667
Jun 21 2024	57.35	-0.18	-0.31%	57.33	57.37	57.18	27,707
Jun 20 2024	57.53	0.24	0.42%	57.44	57.56	57.36	36,271
Jun 18 2024	57.29	0.00	0.00%	57.34	57.51	57.201	30,179
Jun 17 2024	57.29	0.40	0.70%	56.72	57.38	56.7017	39,591
Jun 14 2024	56.89	-0.23	-0.40%	56.81	56.91	56.62	30,163
Jun 13 2024	57.12	-0.22	-0.38%	57.25	57.25	56.82	42,025
Jun 12 2024	57.3362	0.32	0.55%	57.54	57.5657	57.22	23,528
Jun 11 2024	57.02	0.15	0.26%	56.79	57.0336	56.54	80,695
Jun 10 2024	56.87	0.18	0.32%	56.62	56.93	56.61	66,138
Jun 07 2024	56.689	-0.05	-0.09%	56.69	56.93	56.63	25,293
Jun 06 2024	56.74	0.07	0.12%	56.61	56.87	56.57	43,465
Jun 05 2024	56.67	0.45	0.80%	56.59	56.68	56.26	31,867
Jun 04 2024	56.22	-0.12	-0.21%	56.12	56.3432	55.99	28,317
Jun 03 2024	56.34	-0.11	-0.19%	56.53	56.53	55.87	39,000
May 31 2024	56.45	0.68	1.22%	55.85	56.45	55.515	41,248
May 30 2024	55.77	-0.17	-0.30%	55.78	55.875	55.62	46,601
May 29 2024	55.94	-0.51	-0.90%	55.99	56.09	55.94	29,844
May 28 2024	56.45	-0.25	-0.44%	56.67	56.68	56.2717	55,546
May 24 2024	56.6973	0.22	0.38%	56.62	56.89	56.62	29,144
May 23 2024	56.48	-0.68	-1.19%	57.28	57.28	56.38	292,169
May 22 2024	57.16	-0.13	-0.23%	57.19	57.3199	57.03	22,400
May 21 2024	57.29	0.16	0.28%	57.08	57.29	57.08	26,252
May 20 2024	57.13	-0.13	-0.23%	57.31	57.42	57.12	31,126
May 17 2024	57.26	0.02	0.03%	57.26	57.26	57.09	51,740
May 16 2024	57.24	-0.12	-0.21%	57.46	57.51	57.24	27,537
May 15 2024	57.36	0.49	0.86%	57.15	57.415	57.035	110,953
May 14 2024	56.87	0.19	0.34%	56.75	56.92	56.68	44,571
May 13 2024	56.68	0.02	0.04%	56.84	56.84	56.57	26,689
May 10 2024	56.66	0.13	0.23%	56.70	56.765	56.52	131,457
May 09 2024	56.53	0.36	0.64%	56.12	56.57	56.10	97,567
May 08 2024	56.17	0.06	0.11%	55.94	56.225	55.94	27,730
May 07 2024	56.11	0.13	0.23%	56.11	56.27	56.05	41,822
May 06 2024	55.98	0.45	0.81%	55.74	55.98	55.72	40,828
May 03 2024	55.5293	0.56	1.03%	55.66	55.6606	55.3014	40,393
May 02 2024	54.9652	0.47	0.85%	54.91	55.07	54.62	34,195
May 01 2024	54.50	-0.17	-0.31%	54.59	55.2182	54.50	47,224
Apr 30 2024	54.67	-0.94	-1.69%	55.43	55.43	54.67	21,408
Apr 29 2024	55.6074	0.14	0.26%	55.58	55.70	55.46	22,273
Apr 26 2024	55.465	0.31	0.55%	55.46	55.59	55.4094	28,246
Apr 25 2024	55.16	-0.55	-0.99%	54.84	55.22	54.64	34,024
Apr 24 2024	55.7089	0.08	0.14%	55.70	55.732	55.3665	26,551
Apr 23 2024	55.6333	0.52	0.94%	55.31	55.695	55.31	41,317
Apr 22 2024	55.1176	0.47	0.86%	54.97	55.45	54.766	27,101
Apr 19 2024	54.65	0.02	0.04%	54.65	54.85	54.50	24,939
Apr 18 2024	54.63	0.03	0.05%	54.80	55.05	54.51	90,924

Fidelity Value Factor ETF

Arroyo Energy Investors ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions