Fidelity Value Factor ETF Historical Stock Prices

(ETF)
FVAL 
$27.27
*  
0.2098
0.78%
Get FVAL Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FVAL now


Community Rating:
View:    FVAL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.10 27.27 27.0752 27.27 16,081
12/06/2016 27.16 27.27 27.0752 27.27 16,081
12/05/2016 27.05 27.16 26.9815 27.0602 20,786
12/02/2016 26.933 26.98 26.86 26.9 15,983
12/01/2016 26.94 27.03 26.8479 26.8802 13,899
11/30/2016 26.9384 26.99 26.9 26.9 7,740
11/29/2016 26.93 26.9699 26.88 26.8858 13,059
11/28/2016 27.07 27.07 26.86 26.88 11,827
11/25/2016 26.98 27.02 26.9066 27.02 9,885
11/23/2016 26.87 26.88 26.74 26.8651 28,313
11/22/2016 26.88 26.9 26.7791 26.8451 47,456
11/21/2016 26.71 26.73 26.64 26.72 25,417
11/18/2016 26.67 26.67 26.52 26.56 22,520
11/17/2016 26.62 26.65 26.5225 26.65 17,041
11/16/2016 26.61 26.61 26.45 26.4603 11,173
11/15/2016 26.51 26.59 26.3405 26.59 103,439
11/14/2016 26.34 26.42 26.29 26.3836 15,808
11/11/2016 26.16 26.18 25.971 26.1451 9,469
11/10/2016 26.215 26.35 25.99 26.1868 28,689
11/09/2016 25.25 26.08 25.25 25.97 28,975
11/08/2016 25.46 25.57 25.26 25.5449 8,908
11/07/2016 25.28 25.45 25.28 25.45 18,359
11/04/2016 24.89 25.08 24.89 24.92 10,482
11/03/2016 25.12 25.12 24.9 24.9 6,848
11/02/2016 25.14 25.14 25 25.0003 3,100
11/01/2016 25.39 25.39 25 25.1249 6,338
10/31/2016 25.33 25.33 25.2395 25.2922 15,011
10/28/2016 25.27 25.3695 25.164 25.234 14,728
10/27/2016 25.4 25.44 25.31 25.34 4,835
10/26/2016 25.27 25.34 25.27 25.33 5,113
10/25/2016 25.46 25.46 25.35 25.39 7,496
10/24/2016 25.4752 25.5 25.3698 25.4151 5,793
10/21/2016 25.25 25.33 25.25 25.3002 7,146
10/20/2016 25.3 25.33 25.1622 25.2902 7,526
10/19/2016 25.29 25.34 25.2221 25.31 9,922
10/18/2016 25.2098 25.2499 25.1602 25.2002 3,520
10/17/2016 25.05 25.14 25.0452 25.0452 7,984
10/14/2016 25.37 25.37 25.1452 25.1452 1,023
10/13/2016 25.12 25.1656 24.8993 25.16 4,448
10/12/2016 25.41 25.41 25.15 25.27 21,669
10/11/2016 25.58 25.58 25.1459 25.25 7,272
10/10/2016 25.62 25.62 25.53 25.55 4,339
10/07/2016 25.57 25.57 25.283 25.41 7,310
10/06/2016 25.49 25.49 25.34 25.48 25,850
10/05/2016 25.42 25.52 25.42 25.43 2,807
10/04/2016 25.42 25.4375 25.3299 25.33 4,679
10/03/2016 25.42 25.42 25.3 25.31 4,779
09/30/2016 25.29 25.51 25.29 25.4683 7,754
09/29/2016 25.47 25.47 25.16 25.25 28,134
09/28/2016 25.3717 25.38 25.25 25.2851 1,704
09/27/2016 25.22 25.29 25.03 25.29 5,195
09/26/2016 25.39 25.39 25.111 25.16 13,824
09/23/2016 25.53 25.53 25.3802 25.42 3,686
09/22/2016 25.455 25.55 25.455 25.47 6,710
09/21/2016 25.26 25.29 25.1 25.29 36,837
09/20/2016 25.1733 25.22 25.1 25.15 9,548
09/19/2016 25.25 25.3 25.1199 25.1302 11,677
09/16/2016 25.13 25.14 25.05 25.05 6,043
09/15/2016 25 25.27 24.94 25.26 4,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?