Quantcast

Fidelity Value Factor ETF Historical Stock Prices

(ETF)
FVAL 
$34.3777
*  
0.0523
0.15%
Get FVAL Alerts
*Delayed - data as of Apr. 26, 2019 10:18 ET  -  Find a broker to begin trading FVAL now


Community Rating:
View:    FVAL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
10:18 34.36 34.3777 34.36 34.3777 1,904
04/25/2019 34.48 34.52 34.336 34.43 27,298
04/24/2019 34.6 34.6 34.4 34.52 5,995
04/23/2019 34.36 34.6 34.3473 34.6 5,426
04/22/2019 34.18 34.2854 34.18 34.24 8,460
04/18/2019 34.45 34.45 34.18 34.29 18,585
04/17/2019 34.4111 34.4196 34.25 34.32 12,965
04/16/2019 34.37 34.3764 34.2906 34.2992 8,071
04/15/2019 34.27 34.2888 34.2052 34.277 16,744
04/12/2019 34.21 34.3566 34.1631 34.2517 51,051
04/11/2019 34.1499 34.1499 33.9806 34.09 10,794
04/10/2019 33.93 34.02 33.8363 34.02 10,411
04/09/2019 33.92 33.9599 33.79 33.79 20,814
04/08/2019 33.95 34.1 33.95 34.09 15,482
04/05/2019 34 34.1 33.9966 34.1 25,020
04/04/2019 33.83 33.91 33.8 33.89 89,822
04/03/2019 33.7618 33.8996 33.68 33.8 19,431
04/02/2019 33.65 33.68 33.5401 33.62 29,288
04/01/2019 33.41 33.63 33.3811 33.59 20,913
03/29/2019 33.175 33.2299 33.07 33.16 23,941
03/28/2019 32.98 32.99 32.772 32.99 9,016
03/27/2019 32.96 33.0646 32.6803 32.82 74,390
03/26/2019 32.99 33.07 32.7901 33.01 8,557
03/25/2019 32.82 32.9 32.65 32.77 14,372
03/22/2019 33.37 33.37 32.8043 32.84 42,965
03/21/2019 33.05 33.54 33.01 33.47 12,277
03/20/2019 33.4 33.41 33.0701 33.21 9,882
03/19/2019 33.66 33.67 33.3168 33.43 25,307
03/18/2019 33.35 33.46 33.2901 33.39 13,910
03/15/2019 33.29 33.3794 33.2496 33.2871 9,532
03/14/2019 33.26 33.34 33.21 33.28 16,571
03/13/2019 33.22 33.4252 33.22 33.34 31,937
03/12/2019 33.05 33.2099 33.05 33.18 43,582
03/11/2019 32.59 33.06 32.59 33.01 28,863
03/08/2019 32.3899 32.5693 32.34 32.53 16,781
03/07/2019 32.77 32.7843 32.48 32.65 26,551
03/06/2019 33.15 33.1838 32.9 32.9 29,668
03/05/2019 33.2 33.239 33.1054 33.17 26,412
03/04/2019 33.58 33.58 32.94 33.19 17,610
03/01/2019 33.47 33.5 33.25 33.32 24,639
02/28/2019 33.28 33.28 33.16 33.23 16,120
02/27/2019 33.33 33.36 33.1762 33.35 20,832
02/26/2019 33.42 33.5289 33.3555 33.4 17,931
02/25/2019 33.69 33.69 33.4599 33.49 63,629
02/22/2019 33.45 33.45 33.24 33.42 11,269
02/21/2019 33.4 33.4 33.1403 33.15 8,623
02/20/2019 33.41 33.43 33.23 33.39 22,509
02/19/2019 33.23 33.47 33.1987 33.42 44,240
02/15/2019 33.21 33.2612 33.0818 33.21 25,704
02/14/2019 32.79 32.98 32.79 32.92 17,901
02/13/2019 33.02 33.04 32.825 32.93 37,491
02/12/2019 32.61 32.82 32.6 32.78 11,643
02/11/2019 32.37 32.4315 32.28 32.33 18,783
02/08/2019 32.2517 32.33 32.0001 32.28 21,480
02/07/2019 32.61 32.61 32.2001 32.3584 25,933
02/06/2019 32.89 32.89 32.6985 32.81 27,565
02/05/2019 32.75 32.8799 32.67 32.79 30,217
02/04/2019 32.51 32.6699 32.3801 32.64 49,154
02/01/2019 32.55 32.5999 32.3768 32.5 58,102
01/31/2019 32.31 32.4807 32.2022 32.44 13,492
01/30/2019 32 32.2699 31.8401 32.26 25,375
01/29/2019 31.72 31.83 31.69 31.71 42,613
01/28/2019 31.72 31.75 31.5501 31.75 48,964
01/25/2019 31.81 32 31.81 31.98 27,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FVAL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio