Fidelity U.S. Low Volatility Equity Fund (FULVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.77
+0.07 (0.60%)
Dec 23, 2025, 8:10 AM EST
FULVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | - | - |
| Dec 22, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.60% |
| Dec 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% |
| Dec 18, 2025 | 11.68 | 11.68 | 11.68 | 11.90 | 11.68 | - |
| Dec 17, 2025 | 11.68 | 11.68 | 11.68 | 11.90 | 11.68 | 0.08% |
| Dec 16, 2025 | 11.67 | 11.67 | 11.67 | 11.89 | 11.67 | -0.50% |
| Dec 15, 2025 | 11.73 | 11.73 | 11.73 | 11.95 | 11.73 | 0.08% |
| Dec 12, 2025 | 11.72 | 11.72 | 11.72 | 11.94 | 11.72 | -0.08% |
| Dec 11, 2025 | 11.73 | 11.73 | 11.73 | 11.95 | 11.73 | 0.84% |
| Dec 10, 2025 | 11.63 | 11.63 | 11.63 | 11.85 | 11.63 | 0.08% |
| Dec 9, 2025 | 11.62 | 11.62 | 11.62 | 11.84 | 11.62 | -0.25% |
| Dec 8, 2025 | 11.65 | 11.65 | 11.65 | 11.87 | 11.65 | -0.59% |
| Dec 5, 2025 | 11.72 | 11.72 | 11.72 | 11.94 | 11.72 | -0.25% |
| Dec 4, 2025 | 11.75 | 11.75 | 11.75 | 11.97 | 11.74 | -0.08% |
| Dec 3, 2025 | 11.75 | 11.75 | 11.75 | 11.98 | 11.75 | -0.17% |
| Dec 2, 2025 | 11.77 | 11.77 | 11.77 | 12.00 | 11.77 | -0.41% |
| Dec 1, 2025 | 11.82 | 11.82 | 11.82 | 12.05 | 11.82 | -0.82% |
| Nov 28, 2025 | 11.92 | 11.92 | 11.92 | 12.15 | 11.92 | 0.33% |
| Nov 26, 2025 | 11.88 | 11.88 | 11.88 | 12.11 | 11.88 | 0.33% |
| Nov 25, 2025 | 11.84 | 11.84 | 11.84 | 12.07 | 11.84 | 1.26% |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.92 | 11.70 | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.92 | 11.70 | 1.02% |
| Nov 20, 2025 | 11.58 | 11.58 | 11.58 | 11.80 | 11.58 | -0.67% |
| Nov 19, 2025 | 11.66 | 11.66 | 11.66 | 11.88 | 11.66 | -0.34% |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.92 | 11.70 | 0.17% |
| Nov 17, 2025 | 11.68 | 11.68 | 11.68 | 11.90 | 11.68 | -0.67% |
| Nov 14, 2025 | 11.75 | 11.75 | 11.75 | 11.98 | 11.75 | -0.17% |
| Nov 13, 2025 | 11.77 | 11.77 | 11.77 | 12.00 | 11.77 | -0.41% |
| Nov 12, 2025 | 11.82 | 11.82 | 11.82 | 12.05 | 11.82 | 0.25% |
| Nov 11, 2025 | 11.79 | 11.79 | 11.79 | 12.02 | 11.79 | 1.18% |
| Nov 10, 2025 | 11.66 | 11.66 | 11.66 | 11.88 | 11.66 | 0.59% |
| Nov 7, 2025 | 11.59 | 11.59 | 11.59 | 11.81 | 11.59 | 0.68% |
| Nov 6, 2025 | 11.51 | 11.51 | 11.51 | 11.73 | 11.51 | -0.51% |
| Nov 5, 2025 | 11.57 | 11.57 | 11.57 | 11.79 | 11.57 | 0.08% |
| Nov 4, 2025 | 11.56 | 11.56 | 11.56 | 11.78 | 11.56 | 0.08% |
| Nov 3, 2025 | 11.55 | 11.55 | 11.55 | 11.77 | 11.55 | -0.25% |
| Oct 31, 2025 | 11.58 | 11.58 | 11.58 | 11.80 | 11.58 | -0.25% |
| Oct 30, 2025 | 11.61 | 11.61 | 11.61 | 11.83 | 11.61 | -0.08% |
| Oct 29, 2025 | 11.62 | 11.62 | 11.62 | 11.84 | 11.62 | -1.25% |
| Oct 28, 2025 | 11.76 | 11.76 | 11.76 | 11.99 | 11.76 | -0.75% |
| Oct 27, 2025 | 11.85 | 11.85 | 11.85 | 12.08 | 11.85 | 0.42% |
| Oct 24, 2025 | 11.80 | 11.80 | 11.80 | 12.03 | 11.80 | -0.08% |
| Oct 23, 2025 | 11.81 | 11.81 | 11.81 | 12.04 | 11.81 | -0.08% |
| Oct 22, 2025 | 11.82 | 11.82 | 11.82 | 12.05 | 11.82 | -0.08% |
| Oct 21, 2025 | 11.83 | 11.83 | 11.83 | 12.06 | 11.83 | -0.41% |
| Oct 20, 2025 | 11.88 | 11.88 | 11.88 | 12.11 | 11.88 | 0.83% |
| Oct 17, 2025 | 11.78 | 11.78 | 11.78 | 12.01 | 11.78 | 0.76% |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.92 | 11.70 | -0.83% |
| Oct 15, 2025 | 11.79 | 11.79 | 11.79 | 12.02 | 11.79 | - |
| Oct 14, 2025 | 11.79 | 11.79 | 11.79 | 12.02 | 11.79 | 0.67% |