Fidelity Value Factor ETF (FVAL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -0.946905647616 | 59.14 | 59.935 | 58.57 | 55305 | 59.45281451 | SP |
| 4 | 1.23 | 2.14472537053 | 57.35 | 59.935 | 57.25 | 41020 | 58.56654887 | SP |
| 12 | 3 | 5.39762504498 | 55.58 | 59.935 | 54.5 | 46845 | 57.14049825 | SP |
| 26 | 5.4 | 10.1541933058 | 53.18 | 59.935 | 53 | 56867 | 55.78477676 | SP |
| 52 | 8.1 | 16.0459587956 | 50.48 | 59.935 | 45.5678 | 68666 | 51.99584867 | SP |
| 156 | 10.02 | 20.6342668863 | 48.56 | 59.935 | 39.76 | 71915 | 48.9078725 | SP |
| 260 | 24.11 | 69.9448796055 | 34.47 | 59.935 | 23.889 | 62910 | 45.22056607 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 58.58 | -0.42 | -0.71 | 58.86 | 58.9 | 58.57 | 20300 |
| 1721341800 | 59 | -0.53 | -0.89 | 59.62 | 59.78 | 58.83 | 56440 |
| 1721255400 | 59.5297 | -0.39 | -0.65 | 59.39 | 59.6785 | 59.39 | 73024 |
| 1721169000 | 59.92 | 0.72 | 1.22 | 59.48 | 59.935 | 59.48 | 96816 |
| 1721082600 | 59.2 | 0.35 | 0.59 | 59.14 | 59.42 | 59.0966 | 29945 |
| 1720823400 | 58.85 | 0.16 | 0.27 | 58.59 | 59.2035 | 58.59 | 44735 |
| 1720737000 | 58.69 | -0.02 | -0.03 | 58.72 | 58.88 | 58.48 | 41636 |
| 1720650600 | 58.7081 | 0.52 | 0.89 | 58.3 | 58.7142 | 58.21 | 24740 |
| 1720564200 | 58.19 | -0.08 | -0.14 | 58.28 | 58.35 | 58.09 | 39822 |
| 1720477800 | 58.27 | 0.06 | 0.10 | 58.3 | 58.34 | 58.08 | 41982 |
| 1720218600 | 58.214 | 0.28 | 0.49 | 57.96 | 58.22 | 57.92 | 16391 |
| 1720040640 | 57.93 | -0.03 | -0.05 | 57.96 | 58.03 | 57.8413 | 32176 |
| 1719959400 | 57.96 | 0.27 | 0.47 | 57.57 | 57.96 | 57.51 | 34587 |
| 1719873000 | 57.69 | 0.16 | 0.28 | 57.73 | 57.81 | 57.5 | 34821 |
| 1719613800 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1719527400 | 57.53 | -0.03 | -0.05 | 57.53 | 57.575 | 57.385 | 21015 |
| 1719441000 | 57.5569 | 0.12 | 0.20 | 57.25 | 57.56 | 57.25 | 34122 |
| 1719354600 | 57.44 | -0.06 | -0.11 | 57.47 | 57.52 | 57.25 | 48144 |
| 1719268200 | 57.5025 | 0.15 | 0.27 | 57.35 | 57.81 | 57.35 | 47667 |
| 1719009000 | 57.35 | -0.18 | -0.31 | 57.33 | 57.37 | 57.18 | 27707 |
| 1718922600 | 57.53 | 0.24 | 0.42 | 57.44 | 57.56 | 57.36 | 36271 |
| 1718749800 | 57.29 | 0 | 0.00 | 57.34 | 57.51 | 57.201 | 30179 |
| 1718663400 | 57.29 | 0.4 | 0.70 | 56.72 | 57.38 | 56.7017 | 39591 |
| 1718404200 | 56.89 | -0.23 | -0.40 | 56.81 | 56.91 | 56.62 | 30163 |
| 1718317800 | 57.12 | -0.22 | -0.38 | 57.25 | 57.25 | 56.82 | 42025 |
| 1718231400 | 57.3362 | 0.32 | 0.55 | 57.54 | 57.5657 | 57.22 | 23528 |
| 1718145000 | 57.02 | 0.15 | 0.26 | 56.79 | 57.0336 | 56.54 | 80695 |
| 1718058600 | 56.87 | 0.18 | 0.32 | 56.62 | 56.93 | 56.61 | 66138 |
| 1717799400 | 56.689 | -0.05 | -0.09 | 56.69 | 56.93 | 56.63 | 25293 |
| 1717713000 | 56.74 | 0.07 | 0.12 | 56.61 | 56.87 | 56.57 | 43465 |
| 1717626600 | 56.67 | 0.45 | 0.80 | 56.59 | 56.68 | 56.26 | 31867 |
| 1717540200 | 56.22 | -0.12 | -0.21 | 56.12 | 56.3432 | 55.99 | 28317 |
| 1717453800 | 56.34 | -0.11 | -0.19 | 56.53 | 56.53 | 55.87 | 39000 |
| 1717194600 | 56.45 | 0.68 | 1.22 | 55.85 | 56.45 | 55.515 | 41248 |
| 1717108200 | 55.77 | -0.17 | -0.30 | 55.78 | 55.875 | 55.62 | 46601 |
| 1717021800 | 55.94 | -0.51 | -0.90 | 55.99 | 56.09 | 55.94 | 29844 |
| 1716935400 | 56.45 | -0.25 | -0.44 | 56.67 | 56.68 | 56.2717 | 55546 |
| 1716589800 | 56.6973 | 0.22 | 0.38 | 56.62 | 56.89 | 56.62 | 29144 |
| 1716503400 | 56.48 | -0.68 | -1.19 | 57.28 | 57.28 | 56.38 | 292169 |
| 1716417000 | 57.16 | -0.13 | -0.23 | 57.19 | 57.3199 | 57.03 | 22400 |
| 1716330600 | 57.29 | 0.16 | 0.28 | 57.08 | 57.29 | 57.08 | 26252 |
| 1716244200 | 57.13 | -0.13 | -0.23 | 57.31 | 57.42 | 57.12 | 31126 |
| 1715985000 | 57.26 | 0.02 | 0.03 | 57.26 | 57.26 | 57.09 | 51740 |
| 1715898600 | 57.24 | -0.12 | -0.21 | 57.46 | 57.51 | 57.24 | 27537 |
| 1715812200 | 57.36 | 0.49 | 0.86 | 57.15 | 57.415 | 57.035 | 110953 |
| 1715725800 | 56.87 | 0.19 | 0.34 | 56.75 | 56.92 | 56.68 | 44571 |
| 1715639400 | 56.68 | 0.02 | 0.04 | 56.84 | 56.84 | 56.57 | 26689 |
| 1715380200 | 56.66 | 0.13 | 0.23 | 56.7 | 56.765 | 56.52 | 131457 |
| 1715293800 | 56.53 | 0.36 | 0.64 | 56.12 | 56.57 | 56.1 | 97567 |
| 1715207400 | 56.17 | 0.06 | 0.11 | 55.94 | 56.225 | 55.94 | 27730 |
| 1715121000 | 56.11 | 0.13 | 0.23 | 56.11 | 56.27 | 56.05 | 41822 |
| 1715034600 | 55.98 | 0.45 | 0.81 | 55.74 | 55.98 | 55.72 | 40828 |
| 1714775400 | 55.5293 | 0.56 | 1.03 | 55.66 | 55.6606 | 55.3014 | 40393 |
| 1714689000 | 54.9652 | 0.47 | 0.85 | 54.91 | 55.07 | 54.62 | 34195 |
| 1714602600 | 54.5 | -0.17 | -0.31 | 54.59 | 55.2182 | 54.5 | 47224 |
| 1714516200 | 54.67 | -0.94 | -1.69 | 55.43 | 55.43 | 54.67 | 21408 |
| 1714429800 | 55.6074 | 0.14 | 0.26 | 55.58 | 55.7 | 55.46 | 22273 |
| 1714170600 | 55.465 | 0.31 | 0.55 | 55.46 | 55.59 | 55.4094 | 28246 |
| 1714084200 | 55.16 | -0.55 | -0.99 | 54.84 | 55.22 | 54.64 | 34024 |
| 1713997800 | 55.7089 | 0.08 | 0.14 | 55.7 | 55.732 | 55.3665 | 26551 |
| 1713911400 | 55.6333 | 0.52 | 0.94 | 55.31 | 55.695 | 55.31 | 41317 |
| 1713825000 | 55.1176 | 0.47 | 0.86 | 54.97 | 55.45 | 54.766 | 27101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
