Fidelity U.S. Low Volatility Equity Fund (FULVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.67
-0.07 (-0.60%)
Aug 1, 2025, 8:09 AM EDT
FULVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.26% |
| Jul 31, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |
| Jul 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.42% |
| Jul 29, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Jul 28, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.84% |
| Jul 25, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Jul 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Jul 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.42% |
| Jul 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.85% |
| Jul 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jul 18, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Jul 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Jul 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.52% |
| Jul 15, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.19% |
| Jul 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.51% |
| Jul 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.68% |
| Jul 10, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.34% |
| Jul 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Jul 8, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% |
| Jul 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.59% |
| Jul 3, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.68% |
| Jul 2, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.75% |
| Jul 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Jun 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% |
| Jun 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.25% |
| Jun 26, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.43% |
| Jun 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.84% |
| Jun 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% |
| Jun 23, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.03% |
| Jun 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jun 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.26% |
| Jun 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.60% |
| Jun 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% |
| Jun 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -5.48% |
| Jun 12, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.81% |
| Jun 11, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% |
| Jun 10, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jun 9, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.56% |
| Jun 6, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.65% |
| Jun 5, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.24% |
| Jun 4, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% |
| Jun 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jun 2, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| May 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.65% |
| May 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| May 28, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.89% |
| May 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% |
| May 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| May 22, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% |
| May 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.28% |