Skip to main content

Fidelity Value Factor ETF (NY:FVAL)

64.74 +0.47 (+0.73%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 64.55 64.85 64.44 64.74 30,238 +0.47(+0.73%)
Jul 02, 2025 64.17 64.37 64.01 64.27 19,629 +0.06(+0.10%)
Jul 01, 2025 63.80 64.39 63.80 64.21 26,692 +0.34(+0.53%)
Jun 30, 2025 63.81 63.97 63.62 63.87 36,113 +0.27(+0.42%)
Jun 27, 2025 63.39 63.73 63.22 63.60 19,120 +0.35(+0.56%)
Jun 26, 2025 63.03 63.36 62.99 63.25 152,337 +0.40(+0.63%)
Jun 25, 2025 63.03 63.03 62.71 62.85 20,508 -0.06(-0.10%)
Jun 24, 2025 62.81 63.08 62.70 62.91 23,513 +0.50(+0.80%)
Jun 23, 2025 61.94 62.41 61.79 62.41 31,734 +0.41(+0.66%)
Jun 20, 2025 62.31 62.31 61.76 62.00 37,782 +0.05(+0.08%)
Jun 18, 2025 62.15 62.39 61.95 61.95 17,945 -0.10(-0.16%)
Jun 17, 2025 62.36 62.45 61.96 62.05 23,755 -0.50(-0.80%)
Jun 16, 2025 62.35 62.73 62.35 62.55 15,772 +0.62(+1.00%)
Jun 13, 2025 62.13 62.45 61.82 61.93 32,119 -0.65(-1.03%)
Jun 12, 2025 62.26 62.58 62.12 62.58 18,542 +0.22(+0.36%)
Jun 11, 2025 62.81 62.81 62.17 62.35 21,024 -0.25(-0.40%)
Jun 10, 2025 62.31 62.69 62.31 62.60 18,382 +0.30(+0.48%)
Jun 09, 2025 62.23 62.41 62.12 62.30 22,962 +0.20(+0.32%)
Jun 06, 2025 61.86 62.22 61.81 62.11 21,928 +0.84(+1.37%)
Jun 05, 2025 61.80 61.87 61.16 61.27 14,917 -0.35(-0.56%)
Jun 04, 2025 61.85 61.87 61.57 61.61 116,906 -0.07(-0.12%)
Jun 03, 2025 61.27 61.77 61.15 61.69 34,374 +0.41(+0.67%)
Jun 02, 2025 61.00 61.31 60.62 61.28 28,643 +0.27(+0.44%)
May 30, 2025 61.06 61.24 60.62 61.01 37,320 -0.30(-0.49%)
May 29, 2025 61.60 61.60 60.87 61.31 28,600 +0.29(+0.47%)
May 28, 2025 61.52 61.61 61.01 61.02 37,512 -0.30(-0.49%)
May 27, 2025 60.80 61.40 60.71 61.32 23,617 +1.20(+1.99%)
May 23, 2025 59.85 60.45 59.85 60.12 529,152 -0.50(-0.82%)
May 22, 2025 60.58 61.02 60.47 60.62 56,906 -0.10(-0.16%)
May 21, 2025 61.30 61.68 60.63 60.72 35,213 -0.92(-1.49%)
May 20, 2025 61.77 61.86 61.38 61.64 219,341 -0.21(-0.34%)
May 19, 2025 61.18 62.00 61.18 61.85 43,787 -0.04(-0.06%)
May 16, 2025 61.45 61.89 61.28 61.89 82,043 +0.65(+1.06%)
May 15, 2025 60.79 61.31 60.75 61.24 22,916 +0.26(+0.42%)
May 14, 2025 61.19 61.29 60.96 60.98 24,999 -0.11(-0.18%)
May 13, 2025 61.00 61.40 60.84 61.09 53,447 +0.17(+0.28%)
May 12, 2025 60.85 61.03 60.45 60.92 88,028 +1.88(+3.19%)
May 09, 2025 59.25 59.25 58.82 59.04 39,650 +0.04(+0.07%)
May 08, 2025 59.01 59.60 58.86 59.00 30,578 +0.49(+0.83%)
May 07, 2025 58.51 58.66 58.12 58.51 30,134 +0.08(+0.14%)
May 06, 2025 58.35 58.70 58.18 58.43 50,945 -0.27(-0.46%)
May 05, 2025 58.83 59.08 58.58 58.70 61,032 -0.41(-0.69%)
May 02, 2025 58.99 59.33 58.66 59.11 55,804 +0.76(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.