Fidelity U.S. Low Volatility Equity Fund (FULVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.32
+0.19 (1.57%)
May 16, 2025, 8:09 AM EDT
FULVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.57% |
| May 14, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% |
| May 13, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.73% |
| May 12, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% |
| May 9, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.08% |
| May 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.33% |
| May 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.49% |
| May 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% |
| May 5, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% |
| May 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% |
| May 1, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.66% |
| Apr 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% |
| Apr 29, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.83% |
| Apr 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.50% |
| Apr 25, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% |
| Apr 24, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Apr 23, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.59% |
| Apr 22, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.06% |
| Apr 21, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.85% |
| Apr 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.42% |
| Apr 16, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.84% |
| Apr 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.25% |
| Apr 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.19% |
| Apr 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.55% |
| Apr 10, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.44% |
| Apr 9, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 5.08% |
| Apr 8, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.32% |
| Apr 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.30% |
| Apr 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -5.65% |
| Apr 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.45% |
| Apr 2, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |
| Apr 1, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Mar 31, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% |
| Mar 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.81% |
| Mar 27, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% |
| Mar 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Mar 25, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% |
| Mar 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.98% |
| Mar 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% |
| Mar 20, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.33% |
| Mar 19, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.57% |
| Mar 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.57% |
| Mar 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.24% |
| Mar 14, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.42% |
| Mar 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.58% |
| Mar 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.58% |
| Mar 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.06% |
| Mar 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.05% |
| Mar 7, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Mar 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% |