Fidelity Value Factor ETF

FVAL
🏛️ usa →
68.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.32 52.34 52.12 52.13 0.1M
2021-12-30 52.56 52.63 52.23 52.32 0.1M
2021-12-29 52.36 52.47 52.27 52.38 0.0M
2021-12-28 52.30 52.47 52.19 52.24 0.1M
2021-12-27 51.95 52.26 51.83 52.25 0.1M
2021-12-23 51.73 51.84 51.65 51.72 0.1M
2021-12-22 51.08 51.50 50.96 51.50 0.1M
2021-12-21 50.72 51.13 50.48 51.10 0.1M
2021-12-20 50.15 50.24 49.77 50.13 0.1M
2021-12-17 51.18 51.19 50.61 50.78 0.8M
2021-12-16 52.00 52.11 51.47 51.59 0.1M
2021-12-15 51.12 51.68 50.71 51.68 0.1M
2021-12-14 50.98 51.21 50.82 51.00 0.1M
2021-12-13 51.70 51.70 51.23 51.23 0.1M
2021-12-10 51.67 51.69 51.20 51.66 0.1M
2021-12-09 51.11 51.37 51.11 51.11 0.1M
2021-12-08 51.26 51.33 51.04 51.26 0.1M
2021-12-07 51.00 51.34 50.99 51.14 0.0M
2021-12-06 49.93 50.59 49.93 50.34 0.1M
2021-12-03 50.08 50.08 49.27 49.61 0.1M
2021-12-02 49.16 49.98 49.04 49.85 0.2M
2021-12-01 50.10 50.46 49.01 49.04 0.1M
2021-11-30 50.26 50.30 49.45 49.47 0.1M
2021-11-29 50.76 50.80 50.26 50.51 0.0M
2021-11-26 50.35 50.55 50.04 50.22 0.1M
2021-11-24 51.11 51.32 51.04 51.31 0.1M
2021-11-23 51.19 51.27 50.90 51.25 0.0M
2021-11-22 51.22 51.51 51.05 51.05 0.1M
2021-11-19 51.22 51.27 50.98 50.99 0.0M
2021-11-18 51.26 51.31 50.92 51.26 0.0M
2021-11-17 51.20 51.24 51.09 51.18 0.1M
2021-11-16 51.37 51.52 51.28 51.34 0.0M
2021-11-15 51.49 51.49 51.27 51.31 0.0M
2021-11-12 51.16 51.36 51.01 51.35 0.0M
2021-11-11 50.91 51.07 50.91 50.96 0.0M
2021-11-10 51.09 51.20 50.73 50.83 0.1M
2021-11-09 51.14 51.29 50.94 51.10 0.0M
2021-11-08 51.41 51.41 51.07 51.18 0.0M
2021-11-05 50.97 51.24 50.94 51.06 0.0M
2021-11-04 50.81 50.90 50.60 50.79 0.1M
2021-11-03 50.22 50.71 50.16 50.71 0.1M
2021-11-02 50.11 50.28 50.08 50.28 0.0M
2021-11-01 50.13 50.18 49.98 50.12 0.0M
2021-10-29 49.75 49.97 49.74 49.90 0.0M
2021-10-28 49.88 50.02 49.81 50.00 0.0M
2021-10-27 50.12 50.12 49.54 49.64 0.0M
2021-10-26 50.19 50.32 50.06 50.11 0.0M
2021-10-25 50.09 50.20 50.00 50.10 0.0M
2021-10-22 50.07 50.23 49.86 50.04 0.0M
2021-10-21 50.28 50.28 49.97 50.21 0.1M
2021-10-20 50.00 50.32 49.95 50.28 0.0M
2021-10-19 49.89 49.98 49.71 49.98 0.1M
2021-10-18 49.42 49.63 49.22 49.61 0.0M
2021-10-15 49.47 49.58 49.39 49.53 0.0M
2021-10-14 48.92 49.18 48.74 49.16 0.0M
2021-10-13 48.41 48.42 47.97 48.38 0.0M
2021-10-12 48.49 48.53 48.18 48.25 0.0M
2021-10-11 48.80 49.07 48.41 48.43 0.0M
2021-10-08 49.01 50.00 48.71 48.88 0.0M
2021-10-07 48.75 49.11 48.75 48.79 0.1M
2021-10-06 47.86 48.39 47.65 48.37 0.0M
2021-10-05 48.13 48.50 47.89 48.29 0.2M
2021-10-04 48.24 48.39 47.67 47.86 0.2M
2021-10-01 48.00 48.43 47.50 48.24 0.0M
2021-09-30 48.71 48.71 47.65 47.65 0.0M
2021-09-29 48.52 48.66 48.37 48.39 0.1M
2021-09-28 48.90 48.93 48.30 48.35 0.0M
2021-09-27 49.11 49.29 49.01 49.16 0.0M
2021-09-24 48.87 49.17 48.87 49.06 0.0M
2021-09-23 48.60 49.15 48.58 48.95 0.1M
2021-09-22 48.16 48.56 48.16 48.32 0.0M
2021-09-21 48.31 48.36 47.87 47.95 0.1M
2021-09-20 48.05 48.18 47.42 48.03 0.1M
2021-09-17 49.11 49.19 48.78 48.85 0.0M
2021-09-16 49.62 49.62 49.16 49.43 0.1M
2021-09-15 49.07 49.64 49.07 49.56 0.0M
2021-09-14 49.61 49.61 49.00 49.04 0.0M
2021-09-13 49.52 49.56 49.22 49.53 0.0M
2021-09-10 49.82 49.86 49.21 49.21 0.0M
2021-09-09 49.91 49.96 49.59 49.64 0.0M
2021-09-08 49.99 49.99 49.62 49.82 0.1M
2021-09-07 50.42 50.42 50.00 50.11 1.0M
2021-09-03 50.39 50.39 50.20 50.35 0.0M
2021-09-02 50.47 50.47 50.28 50.42 0.1M
2021-09-01 50.49 50.49 50.20 50.24 0.0M
2021-08-31 50.38 50.46 50.24 50.24 0.0M
2021-08-30 50.38 50.46 50.23 50.32 0.0M
2021-08-27 49.87 50.31 49.87 50.29 0.0M
2021-08-26 50.23 50.23 49.80 49.85 0.0M
2021-08-25 50.18 50.26 50.01 50.22 0.0M
2021-08-24 50.04 50.15 50.01 50.07 0.0M
2021-08-23 49.65 50.00 49.65 49.90 0.0M
2021-08-20 49.21 49.56 49.15 49.53 0.0M
2021-08-19 48.99 49.23 48.57 49.14 0.1M
2021-08-18 49.56 49.85 49.16 49.20 0.0M
2021-08-17 49.80 49.92 49.44 49.78 0.1M
2021-08-16 49.86 50.18 49.70 50.18 0.0M
2021-08-13 50.00 50.01 49.92 50.01 0.0M
2021-08-12 49.90 49.96 49.70 49.96 0.1M
2021-08-11 49.60 49.84 49.60 49.84 0.0M
2021-08-10 49.37 49.59 49.33 49.52 0.0M
2021-08-09 49.37 49.37 49.24 49.32 0.0M
2021-08-06 49.33 49.42 49.28 49.37 0.0M
2021-08-05 49.20 49.20 49.01 49.18 0.1M
2021-08-04 49.26 49.26 48.99 49.00 0.0M
2021-08-03 49.01 49.43 48.70 49.43 0.2M
2021-08-02 49.28 49.33 48.87 48.93 0.0M
2021-07-30 48.87 49.21 48.87 49.03 0.1M
2021-07-29 49.04 49.40 49.04 49.28 0.0M
2021-07-28 48.99 49.14 48.76 48.99 0.0M
2021-07-27 48.97 49.03 48.73 48.99 0.0M
2021-07-26 49.03 49.24 49.03 49.24 0.1M
2021-07-23 48.74 49.08 48.74 49.02 0.1M
2021-07-22 48.56 48.63 48.44 48.58 0.1M
2021-07-21 48.39 48.61 48.38 48.57 0.1M
2021-07-20 47.46 48.35 47.46 48.20 0.1M
2021-07-19 47.68 47.68 47.10 47.36 0.1M
2021-07-16 48.82 48.84 48.13 48.21 0.1M
2021-07-15 48.43 48.64 48.39 48.61 0.0M
2021-07-14 48.64 48.90 48.56 48.74 0.1M
2021-07-13 48.80 48.85 48.60 48.61 0.0M
2021-07-12 48.82 48.91 48.62 48.87 0.1M
2021-07-09 48.39 48.82 48.39 48.76 0.1M
2021-07-08 47.86 48.32 47.81 48.12 0.1M
2021-07-07 48.51 48.67 48.37 48.67 0.0M
2021-07-06 48.53 48.57 48.07 48.38 0.1M
2021-07-02 48.55 48.68 48.43 48.68 0.0M
2021-07-01 48.24 48.40 48.10 48.40 0.1M
2021-06-30 47.90 48.12 47.90 48.05 0.0M
2021-06-29 48.05 48.09 47.88 47.92 0.0M
2021-06-28 48.09 48.09 47.78 47.95 0.0M
2021-06-25 47.87 47.98 47.78 47.93 0.0M
2021-06-24 47.70 47.79 47.61 47.75 0.0M
2021-06-23 47.73 47.75 47.52 47.52 0.0M
2021-06-22 47.44 47.72 47.32 47.64 0.0M
2021-06-21 46.86 47.44 46.86 47.41 0.0M
2021-06-18 47.21 47.21 46.66 46.66 0.1M
2021-06-17 47.86 48.29 47.29 47.60 0.0M
2021-06-16 48.29 48.29 47.71 47.90 0.1M
2021-06-15 48.28 48.34 48.16 48.27 0.0M
2021-06-14 48.37 48.37 48.06 48.27 0.0M
2021-06-11 48.42 48.44 48.24 48.37 0.0M
2021-06-10 48.42 48.51 48.22 48.28 0.1M
2021-06-09 48.45 48.45 48.21 48.25 0.0M
2021-06-08 48.50 48.50 48.17 48.36 0.1M
2021-06-07 48.47 48.47 48.17 48.40 0.1M
2021-06-04 48.22 48.33 48.10 48.32 0.0M
2021-06-03 47.82 48.01 47.56 47.95 0.0M
2021-06-02 48.00 48.06 47.86 47.99 0.0M
2021-06-01 48.02 48.15 47.83 47.88 0.1M
2021-05-28 48.04 48.04 47.77 47.85 0.0M
2021-05-27 48.02 48.04 47.83 47.88 0.2M
2021-05-26 47.78 47.81 47.59 47.80 0.0M
2021-05-25 47.98 48.06 47.60 47.64 0.0M
2021-05-24 47.82 48.00 47.76 47.89 0.0M
2021-05-21 47.66 47.85 47.49 47.49 0.0M
2021-05-20 47.12 47.63 47.12 47.45 0.0M
2021-05-19 47.00 47.20 46.50 47.20 0.1M
2021-05-18 48.00 48.00 47.35 47.35 0.1M
2021-05-17 47.85 47.85 47.62 47.83 0.0M
2021-05-14 47.57 47.89 47.52 47.82 0.0M
2021-05-13 46.63 47.38 46.63 47.21 0.1M
2021-05-12 47.12 47.31 46.41 46.41 0.1M
2021-05-11 47.41 47.69 47.13 47.45 0.1M
2021-05-10 48.38 48.56 48.05 48.08 0.1M
2021-05-07 48.00 48.34 47.85 48.29 0.0M
2021-05-06 47.38 47.88 47.25 47.85 0.1M
2021-05-05 47.56 47.60 47.33 47.43 0.1M
2021-05-04 47.33 47.41 46.97 47.41 0.1M
2021-05-03 47.48 47.61 47.40 47.49 0.0M
2021-04-30 47.30 47.32 47.04 47.07 0.0M
2021-04-29 47.35 47.53 47.14 47.50 0.0M
2021-04-28 47.10 47.18 47.00 47.00 0.0M
2021-04-27 47.07 47.07 46.93 47.02 0.0M
2021-04-26 47.04 47.04 46.90 46.90 0.0M
2021-04-23 46.56 47.01 46.43 46.85 0.0M
2021-04-22 46.96 46.96 46.31 46.42 0.1M
2021-04-21 46.49 46.91 46.46 46.88 0.0M
2021-04-20 46.73 46.75 46.29 46.49 0.1M
2021-04-19 47.02 47.02 46.67 46.81 0.1M
2021-04-16 46.93 47.05 46.79 46.94 0.1M
2021-04-15 46.57 46.69 46.46 46.64 0.1M
2021-04-14 46.33 46.47 46.23 46.25 0.1M
2021-04-13 46.37 46.37 46.09 46.23 0.1M
2021-04-12 46.34 46.41 46.22 46.28 0.1M
2021-04-09 46.00 46.31 45.98 46.30 0.0M
2021-04-08 45.87 45.94 45.74 45.88 0.0M
2021-04-07 45.64 45.85 45.64 45.79 0.1M
2021-04-06 45.84 45.87 45.68 45.74 0.1M
2021-04-05 45.57 45.90 45.55 45.82 0.0M
2021-04-01 45.07 45.24 44.88 45.24 0.0M
2021-03-31 45.00 45.02 44.74 44.80 0.0M
2021-03-30 44.72 44.91 44.67 44.74 0.2M
2021-03-29 44.99 45.02 44.67 44.81 0.0M
2021-03-26 44.49 45.00 44.37 45.00 0.1M
2021-03-25 43.71 44.32 43.52 44.28 0.0M
2021-03-24 44.16 44.35 43.78 43.78 0.0M
2021-03-23 44.47 44.47 43.84 43.92 0.1M
2021-03-22 44.24 44.59 44.20 44.49 0.0M
2021-03-19 44.38 44.48 44.07 44.24 0.0M
2021-03-18 44.70 45.07 44.41 44.45 0.1M
2021-03-17 44.64 44.96 44.39 44.93 0.0M
2021-03-16 44.89 44.89 44.61 44.71 0.1M
2021-03-15 44.58 44.76 44.30 44.76 0.1M
2021-03-12 44.36 44.48 44.24 44.43 0.0M
2021-03-11 44.35 44.49 44.11 44.24 0.0M
2021-03-10 43.70 44.12 43.70 43.93 0.1M
2021-03-09 43.75 43.91 43.53 43.57 0.1M
2021-03-08 43.44 43.81 43.18 43.25 0.1M
2021-03-05 42.74 43.19 42.03 43.12 0.1M
2021-03-04 42.41 42.86 41.65 42.17 0.0M
2021-03-03 42.91 42.96 42.55 42.55 0.0M
2021-03-02 43.09 43.11 42.75 42.78 0.0M
2021-03-01 42.81 43.17 42.70 43.05 0.0M
2021-02-26 42.45 42.55 42.00 42.13 0.0M
2021-02-25 43.30 43.31 42.19 42.40 0.2M
2021-02-24 42.85 43.41 42.70 43.36 0.0M
2021-02-23 42.64 43.01 42.35 42.92 0.1M
2021-02-22 42.57 43.02 42.57 42.73 0.1M
2021-02-19 43.08 43.11 42.90 42.95 0.0M
2021-02-18 42.73 42.92 42.60 42.80 0.0M
2021-02-17 42.86 43.00 42.69 42.99 0.0M
2021-02-16 43.18 43.18 42.93 42.95 0.0M
2021-02-12 42.70 43.00 42.66 43.00 0.0M
2021-02-11 42.85 42.90 42.53 42.76 0.0M
2021-02-10 42.99 42.99 42.54 42.80 0.0M
2021-02-09 42.60 42.79 42.55 42.72 0.0M
2021-02-08 42.52 42.67 42.41 42.67 0.0M
2021-02-05 42.34 42.39 42.20 42.36 0.0M
2021-02-04 41.83 42.14 41.74 42.14 0.0M
2021-02-03 41.67 41.88 41.57 41.71 0.0M
2021-02-02 41.59 41.73 41.51 41.57 0.0M
2021-02-01 40.96 41.32 40.71 41.17 0.0M
2021-01-29 41.23 41.30 40.46 40.60 0.1M
2021-01-28 41.34 41.83 41.33 41.43 0.1M
2021-01-27 41.78 41.78 41.07 41.23 0.0M
2021-01-26 42.22 42.22 41.98 42.12 0.0M
2021-01-25 41.89 42.11 41.54 42.07 0.0M
2021-01-22 41.83 42.01 41.71 41.91 0.1M
2021-01-21 42.16 42.25 42.04 42.08 0.0M
2021-01-20 41.86 42.11 41.72 42.07 0.0M
2021-01-19 41.68 41.68 41.39 41.55 0.0M
2021-01-15 41.40 41.48 41.07 41.34 0.0M
2021-01-14 41.64 41.82 41.57 41.61 0.1M
2021-01-13 41.47 41.57 41.35 41.47 0.1M
2021-01-12 41.27 41.43 41.16 41.42 0.0M
2021-01-11 41.00 41.45 41.00 41.24 0.1M
2021-01-08 41.50 41.50 41.00 41.42 0.0M
2021-01-07 41.26 41.44 41.12 41.34 0.1M
2021-01-06 40.33 41.18 40.30 40.94 0.1M
2021-01-05 39.91 40.44 39.91 40.30 0.0M
2021-01-04 40.70 40.70 39.58 39.91 0.0M