Fidelity Value Factor ETF (FVAL)
60.58
-0.15
(-0.25%)
USD |
NYSEARCA |
Nov 04, 16:00
60.45
-0.13
(-0.21%)
Pre-Market: 20:00
FVAL Price: 60.58 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 60.67 | 60.84 | 60.45 | 60.58 | 71894.00 |
| Nov 01, 2024 | 60.72 | 61.09 | 60.62 | 60.73 | 637712.0 |
| Oct 31, 2024 | 61.15 | 61.15 | 60.45 | 60.45 | 41693.00 |
| Oct 30, 2024 | 61.49 | 61.80 | 61.40 | 61.51 | 73776.00 |
| Oct 29, 2024 | 61.46 | 61.63 | 61.25 | 61.47 | 72229.00 |
| Oct 28, 2024 | 61.53 | 61.66 | 61.50 | 61.57 | 114946.0 |
| Oct 25, 2024 | 61.51 | 61.85 | 61.20 | 61.24 | 216491.0 |
| Oct 24, 2024 | 61.40 | 61.40 | 61.01 | 61.31 | 264465.0 |
| Oct 23, 2024 | 61.63 | 61.66 | 60.88 | 61.22 | 33531.00 |
| Oct 22, 2024 | 61.46 | 61.92 | 61.46 | 61.82 | 27108.00 |
| Oct 21, 2024 | 61.89 | 61.94 | 61.55 | 61.79 | 44223.00 |
| Oct 18, 2024 | 62.01 | 62.05 | 61.79 | 61.97 | 24895.00 |
| Oct 17, 2024 | 62.17 | 62.17 | 61.90 | 61.98 | 23242.00 |
| Oct 16, 2024 | 61.55 | 62.00 | 61.55 | 61.93 | 19553.00 |
| Oct 15, 2024 | 61.94 | 61.94 | 61.45 | 61.55 | 35804.00 |
| Oct 14, 2024 | 61.66 | 62.00 | 61.66 | 61.95 | 29046.00 |
| Oct 11, 2024 | 61.12 | 61.59 | 61.12 | 61.52 | 20250.00 |
| Oct 10, 2024 | 60.90 | 61.12 | 60.82 | 61.02 | 54697.00 |
| Oct 09, 2024 | 60.64 | 61.08 | 60.50 | 61.06 | 46224.00 |
| Oct 08, 2024 | 60.49 | 60.70 | 60.32 | 60.67 | 122089.0 |
| Oct 07, 2024 | 60.68 | 60.69 | 60.19 | 60.29 | 50291.00 |
| Oct 04, 2024 | 60.65 | 60.80 | 60.37 | 60.77 | 60269.00 |
| Oct 03, 2024 | 60.00 | 60.27 | 59.91 | 60.23 | 55163.00 |
| Oct 02, 2024 | 60.09 | 60.31 | 59.93 | 60.19 | 74965.00 |
| Oct 01, 2024 | 60.63 | 60.63 | 59.92 | 60.20 | 450899.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.46
Minimum
Mar 23 2020
61.98
Maximum
Oct 17 2024
46.17
Average
47.14
Median