Holen Sie sich die Stockscreener-App
70.39
0.53%
-0.3694
Fidelity Value Factor Etf-Aktien (FVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $70.25 | $70.01 | $0.2495 | 5,140.0 | -0.71% |
| 2025-11-03 | $71.08 | $70.64 | $0.44 | 37,251.0 | -0.13% |
| 2025-10-31 | $71.02 | $70.48 | $0.5395 | 45,497.0 | +0.36% |
| 2025-10-30 | $71.15 | $70.50 | $0.65 | 32,971.0 | -0.72% |
| 2025-10-29 | $71.60 | $71.00 | $0.5996 | 23,849.0 | -0.03% |
| 2025-10-28 | $71.36 | $71.02 | $0.34 | 25,474.0 | +0.21% |
| 2025-10-27 | $70.98 | $70.64 | $0.34 | 23,889.0 | +1.21% |
| 2025-10-24 | $70.29 | $70.07 | $0.22 | 19,809.0 | +0.70% |
| 2025-10-23 | $69.78 | $69.38 | $0.40 | 50,060.0 | +0.43% |
| 2025-10-22 | $69.76 | $69.02 | $0.7424 | 43,076.0 | -0.60% |
| 2025-10-21 | $69.93 | $69.47 | $0.46 | 13,946.0 | +0.26% |
| 2025-10-20 | $69.75 | $68.99 | $0.758 | 20,109.0 | +1.28% |
| 2025-10-17 | $68.82 | $68.09 | $0.73 | 43,772.0 | +0.67% |
| 2025-10-16 | $68.88 | $67.88 | $1.00 | 30,371.0 | -0.63% |
| 2025-10-15 | $69.09 | $68.18 | $0.9101 | 27,739.0 | +0.19% |
| 2025-10-14 | $68.80 | $67.58 | $1.22 | 19,872.0 | +0.24% |
| 2025-10-13 | $69.00 | $67.92 | $1.08 | 22,005.0 | +1.43% |
| 2025-10-10 | $69.49 | $67.36 | $2.13 | 30,736.0 | -2.64% |
| 2025-10-09 | $69.58 | $69.10 | $0.4843 | 19,510.0 | -0.33% |
| 2025-10-08 | $69.68 | $69.27 | $0.4099 | 42,702.0 | +0.29% |
| 2025-10-07 | $69.76 | $69.20 | $0.562 | 27,736.0 | -0.60% |
Fidelity Value Factor Etf-Aktien (FVAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Value Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Value Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Value Factor Etf-Aktien (FVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $71.08 | $70.01 | $1.07 | 42,391.0 | -0.84% |
| 2025-10 | $71.60 | $67.36 | $4.24 | 645,796.0 | +2.88% |
| 2025-09 | $69.36 | $66.34 | $3.02 | 614,489.0 | +2.36% |
| 2025-08 | $67.65 | $63.43 | $4.22 | 549,855.0 | +4.18% |
| 2025-07 | $65.50 | $63.80 | $1.70 | 504,283.0 | +1.12% |
| 2025-06 | $63.97 | $60.85 | $3.12 | 706,220.0 | +4.29% |
| 2025-05 | $62.23 | $58.34 | $3.89 | 1,583,391.0 | +5.44% |
| 2025-04 | $60.27 | $51.58 | $8.69 | 3,160,286.0 | -2.53% |
| 2025-03 | $63.24 | $58.38 | $4.86 | 3,948,669.0 | -5.11% |
| 2025-02 | $65.00 | $61.72 | $3.28 | 999,019.0 | -1.11% |
| 2025-01 | $64.26 | $60.83 | $3.43 | 1,242,559.0 | +3.21% |
Fidelity Value Factor Etf-Aktien (FVAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.49 | $60.91 | $3.58 | 1,000,134.0 | -3.62% |
| 2024-11 | $64.27 | $60.45 | $3.82 | 1,983,980.0 | +6.14% |
| 2024-10 | $62.17 | $59.91 | $2.26 | 1,955,359.0 | -0.25% |
| 2024-09 | $60.77 | $56.85 | $3.92 | 739,497.0 | +1.64% |
| 2024-08 | $59.82 | $54.75 | $5.07 | 1,485,748.0 | +1.24% |
| 2024-07 | $59.94 | $57.50 | $2.44 | 1,120,819.0 | +2.27% |
| 2024-06 | $58.00 | $55.87 | $2.13 | 716,647.0 | +2.01% |
| 2024-05 | $57.51 | $54.50 | $3.01 | 1,294,483.0 | +3.26% |
| 2024-04 | $57.22 | $54.46 | $2.76 | 1,183,740.0 | -4.17% |
| 2024-03 | $57.08 | $54.47 | $2.61 | 1,277,661.0 | +3.55% |
| 2024-02 | $55.11 | $53.00 | $2.11 | 1,563,080.0 | +3.72% |
| 2024-01 | $54.12 | $51.95 | $2.17 | 2,011,220.0 | +0.23% |
Fidelity Value Factor Etf-Aktien (FVAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.28 | $50.42 | $2.86 | 1,292,123.0 | +4.82% |
| 2023-11 | $50.64 | $46.62 | $4.02 | 2,213,247.0 | +8.52% |
| 2023-10 | $48.72 | $45.57 | $3.15 | 2,660,311.0 | -2.63% |
| 2023-09 | $50.23 | $47.32 | $2.91 | 864,217.0 | -4.09% |
| 2023-08 | $50.99 | $48.31 | $2.68 | 1,193,057.0 | -2.14% |
| 2023-07 | $51.16 | $48.32 | $2.84 | 1,156,816.0 | +3.83% |
| 2023-06 | $49.21 | $46.17 | $3.04 | 719,790.0 | +6.12% |
| 2023-05 | $46.90 | $44.96 | $1.94 | 902,897.0 | -0.52% |
| 2023-04 | $46.67 | $45.17 | $1.50 | 1,118,603.0 | +1.64% |
| 2023-03 | $46.55 | $43.24 | $3.31 | 840,582.0 | +1.08% |
| 2023-02 | $48.05 | $45.05 | $3.00 | 744,321.0 | -3.17% |
| 2023-01 | $46.87 | $43.53 | $3.34 | 1,625,314.0 | +6.61% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):