Fidelity® Value Factor ETF (FVAL) Historical Stock Data
55.15 ↓0.56 (-1.00%)
As of April 25, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, FVAL is down -0.13% a day on average. There have been 14 days where Fidelity® Value Factor ETF closed green and 16 days where FVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 55.70 | 55.71 | ↑$0.01 (0.02%) | 55.37 | 55.73 | 26.55K |
| 2024-04-23 | 55.31 | 55.63 | ↑$0.32 (0.58%) | 55.31 | 55.70 | 41.32K |
| 2024-04-22 | 54.97 | 55.12 | ↑$0.15 (0.27%) | 54.77 | 55.45 | 27.10K |
| 2024-04-19 | 54.65 | 54.65 | ↑$0.00 (0.00%) | 54.50 | 54.85 | 24.94K |
| 2024-04-18 | 54.80 | 54.63 | ↓$0.17 (-0.31%) | 54.51 | 55.05 | 90.92K |
| 2024-04-17 | 54.92 | 54.60 | ↓$0.32 (-0.57%) | 54.46 | 55.00 | 43.09K |
| 2024-04-16 | 55.07 | 54.69 | ↓$0.38 (-0.68%) | 54.61 | 55.07 | 71.93K |
| 2024-04-15 | 55.94 | 54.93 | ↓$1.01 (-1.80%) | 54.80 | 55.94 | 133.70K |
| 2024-04-12 | 55.96 | 55.39 | ↓$0.57 (-1.01%) | 55.31 | 56.06 | 37.04K |
| 2024-04-11 | 56.22 | 56.28 | ↑$0.06 (0.11%) | 55.70 | 56.43 | 32.51K |
| 2024-04-10 | 56.01 | 56.09 | ↑$0.08 (0.15%) | 55.81 | 56.18 | 98.17K |
| 2024-04-09 | 56.75 | 56.61 | ↓$0.14 (-0.25%) | 56.19 | 56.75 | 39.11K |
| 2024-04-08 | 56.58 | 56.50 | ↓$0.08 (-0.14%) | 56.50 | 56.66 | 33.51K |
| 2024-04-05 | 55.95 | 56.43 | ↑$0.48 (0.86%) | 55.95 | 56.60 | 103.59K |
| 2024-04-04 | 56.89 | 55.90 | ↓$0.99 (-1.74%) | 55.90 | 56.99 | 33.10K |
| 2024-04-03 | 56.41 | 56.56 | ↑$0.15 (0.27%) | 56.36 | 56.63 | 62.40K |
| 2024-04-02 | 56.47 | 56.45 | ↓$0.02 (-0.04%) | 56.24 | 56.47 | 117.50K |
| 2024-04-01 | 57.22 | 56.86 | ↓$0.36 (-0.63%) | 56.79 | 57.22 | 61.61K |
| 2024-03-28 | 56.98 | 57.05 | ↑$0.07 (0.12%) | 56.88 | 57.08 | 47.02K |
| 2024-03-27 | 56.45 | 56.86 | ↑$0.41 (0.73%) | 56.45 | 56.87 | 65.64K |
| 2024-03-26 | 56.34 | 56.14 | ↓$0.20 (-0.35%) | 56.14 | 56.40 | 47.37K |
| 2024-03-25 | 56.23 | 56.26 | ↑$0.03 (0.05%) | 56.23 | 56.34 | 84.30K |
| 2024-03-22 | 56.64 | 56.43 | ↓$0.21 (-0.37%) | 56.43 | 56.64 | 42.29K |
| 2024-03-21 | 56.75 | 56.64 | ↓$0.11 (-0.19%) | 56.58 | 56.81 | 39.46K |
| 2024-03-20 | 55.95 | 56.53 | ↑$0.58 (1.04%) | 55.94 | 56.58 | 101.67K |
| 2024-03-19 | 55.66 | 55.95 | ↑$0.29 (0.52%) | 55.62 | 55.96 | 68.30K |
| 2024-03-18 | 55.69 | 55.61 | ↓$0.08 (-0.15%) | 55.58 | 55.80 | 79.09K |
| 2024-03-15 | 55.35 | 55.32 | ↓$0.03 (-0.06%) | 55.19 | 55.51 | 40.03K |
| 2024-03-14 | 56.11 | 55.87 | ↓$0.24 (-0.43%) | 55.64 | 56.11 | 45.56K |
| 2024-03-13 | 55.93 | 55.95 | ↑$0.02 (0.04%) | 55.86 | 56.07 | 44.23K |
Create an account or log in to view more rows.
$FVAL I'm not afraid.
I'm long
And I'm strong..........
$FVAL just waiting to short this bad boy.
$FVAL Market is down
No worries
$FVAL yeah we're going green today
$FVAL Up! Up! Up! Up! Up! Up! Up!
$FVAL Bull flag forming?
$FVAL I love this stonk!
$FVAL Buying more
$FVAL When in doubt...
$FVAL ready to explode