Skip to main content

Fidelity Value Factor ETF (NY: FVAL )

57.35 +0.07 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.41 45.41 45.16 45.23 39,507 -0.03(-0.06%)
May 27, 2021 45.39 45.41 45.22 45.26 227,453 +0.08(+0.17%)
May 26, 2021 45.17 45.20 44.99 45.19 39,052 +0.16(+0.35%)
May 25, 2021 45.36 45.43 45.00 45.03 39,231 -0.24(-0.53%)
May 24, 2021 45.21 45.38 45.15 45.27 33,449 +0.38(+0.84%)
May 21, 2021 45.05 45.23 44.89 44.89 18,938 +0.04(+0.08%)
May 20, 2021 44.54 45.03 44.54 44.86 22,282 +0.24(+0.53%)
May 19, 2021 44.43 44.62 43.96 44.62 133,644 -0.14(-0.32%)
May 18, 2021 45.38 45.38 44.76 44.76 64,719 -0.45(-1.00%)
May 17, 2021 45.23 45.23 45.02 45.22 44,674 +0.01(+0.02%)
May 14, 2021 44.97 45.27 44.92 45.21 26,414 +0.58(+1.29%)
May 13, 2021 44.08 44.79 44.08 44.63 63,186 +0.76(+1.72%)
May 12, 2021 44.54 44.72 43.89 43.87 72,800 -0.98(-2.19%)
May 11, 2021 44.82 45.08 44.55 44.86 91,712 -0.60(-1.31%)
May 10, 2021 45.74 45.91 45.42 45.45 54,114 -0.20(-0.44%)
May 07, 2021 45.38 45.70 45.23 45.65 38,864 +0.42(+0.92%)
May 06, 2021 44.79 45.26 44.66 45.23 59,415 +0.40(+0.89%)
May 05, 2021 44.96 45.00 44.74 44.84 60,310 +0.02(+0.04%)
May 04, 2021 44.74 44.82 44.40 44.82 76,255 -0.08(-0.17%)
May 03, 2021 44.88 45.01 44.81 44.89 32,553 +0.39(+0.89%)
Apr 30, 2021 44.71 44.73 44.47 44.50 42,947 -0.40(-0.90%)
Apr 29, 2021 44.76 44.93 44.56 44.90 34,850 +0.47(+1.06%)
Apr 28, 2021 44.53 44.60 44.43 44.43 20,589 -0.02(-0.04%)
Apr 27, 2021 44.50 44.50 44.36 44.45 22,220 +0.11(+0.26%)
Apr 26, 2021 44.47 44.47 44.34 44.34 19,642 +0.05(+0.11%)
Apr 23, 2021 44.01 44.44 43.89 44.29 28,455 +0.41(+0.93%)
Apr 22, 2021 44.39 44.39 43.78 43.88 59,103 -0.43(-0.98%)
Apr 21, 2021 43.95 44.35 43.92 44.32 36,738 +0.37(+0.84%)
Apr 20, 2021 44.18 44.19 43.76 43.95 105,780 -0.30(-0.68%)
Apr 19, 2021 44.45 44.45 44.12 44.25 83,094 -0.12(-0.28%)
Apr 16, 2021 44.36 44.48 44.23 44.37 90,761 +0.28(+0.64%)
Apr 15, 2021 44.02 44.14 43.92 44.09 84,455 +0.37(+0.85%)
Apr 14, 2021 43.80 43.93 43.70 43.72 68,135 +0.02(+0.04%)
Apr 13, 2021 43.84 43.84 43.57 43.70 71,499 -0.05(-0.11%)
Apr 12, 2021 43.81 43.87 43.69 43.75 91,744 -0.02(-0.04%)
Apr 09, 2021 43.49 43.78 43.46 43.77 48,131 +0.40(+0.92%)
Apr 08, 2021 43.36 43.43 43.24 43.37 38,618 +0.09(+0.20%)
Apr 07, 2021 43.14 43.34 43.14 43.29 53,400 +0.05(+0.11%)
Apr 06, 2021 43.33 43.36 43.18 43.24 61,816 -0.08(-0.17%)
Apr 05, 2021 43.08 43.39 43.06 43.32 36,928 +0.55(+1.28%)
Apr 01, 2021 42.61 42.77 42.43 42.77 36,706 +0.42(+0.98%)
Mar 31, 2021 42.54 42.56 42.29 42.35 34,320 +0.06(+0.13%)
Mar 30, 2021 42.28 42.45 42.23 42.29 171,136 -0.07(-0.16%)
Mar 29, 2021 42.53 42.56 42.23 42.36 35,306 -0.18(-0.42%)
Mar 26, 2021 42.06 42.54 41.94 42.54 63,469 +0.68(+1.63%)
Mar 25, 2021 41.32 41.90 41.14 41.86 51,401 +0.47(+1.14%)
Mar 24, 2021 41.75 41.93 41.39 41.39 40,202 -0.13(-0.31%)
Mar 23, 2021 42.04 42.04 41.44 41.52 79,244 -0.54(-1.29%)
Mar 22, 2021 41.82 42.15 41.78 42.06 28,495 +0.24(+0.57%)
Mar 19, 2021 41.95 42.05 41.66 41.82 32,263 -0.05(-0.12%)
Mar 18, 2021 42.11 42.45 41.83 41.87 106,340 -0.45(-1.07%)
Mar 17, 2021 42.05 42.35 41.81 42.32 33,750 +0.21(+0.49%)
Mar 16, 2021 42.28 42.29 42.02 42.11 145,068 -0.05(-0.11%)
Mar 15, 2021 41.99 42.16 41.73 42.16 86,730 +0.31(+0.74%)
Mar 12, 2021 41.78 41.90 41.67 41.85 47,136 +0.18(+0.43%)
Mar 11, 2021 41.78 41.91 41.55 41.67 35,714 +0.29(+0.71%)
Mar 10, 2021 41.24 41.56 41.16 41.38 55,594 +0.34(+0.83%)
Mar 09, 2021 41.21 41.36 41.00 41.04 90,191 +0.30(+0.74%)
Mar 08, 2021 40.92 41.27 40.67 40.74 89,409 +0.12(+0.30%)
Mar 05, 2021 40.26 40.68 39.59 40.62 96,926 +0.89(+2.25%)
Mar 04, 2021 39.95 40.37 39.23 39.72 52,634 -0.36(-0.89%)
Mar 03, 2021 40.42 40.47 40.08 40.08 41,458 -0.22(-0.54%)
Mar 02, 2021 40.59 40.61 40.27 40.30 33,310 -0.25(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.