Fidelity International Low Volatility ETF (NEO:FCIL)
Canada
· Delayed Price · Currency is CAD 32.80
+0.31 (0.95%)
May 2, 2025, 4:00 PM EDT
NEO:FCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 32.64 | 32.80 | 32.41 | 32.80 | - | 0.95% | 2,339 |
| May 1, 2025 | 32.52 | 32.52 | 32.38 | 32.49 | - | 0.22% | 1,923 |
| Apr 30, 2025 | 32.45 | 32.54 | 32.20 | 32.42 | - | -0.12% | 3,131 |
| Apr 29, 2025 | 32.48 | 32.57 | 32.46 | 32.46 | - | 0.53% | 6,557 |
| Apr 28, 2025 | 31.95 | 32.42 | 31.95 | 32.29 | - | 0.22% | 2,825 |
| Apr 25, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | - | - | - |
| Apr 24, 2025 | 31.96 | 32.24 | 31.88 | 32.22 | - | 0.22% | 4,906 |
| Apr 23, 2025 | 32.06 | 32.24 | 32.05 | 32.15 | - | - | 7,600 |
| Apr 22, 2025 | 32.02 | 32.31 | 32.02 | 32.15 | - | 1.97% | 3,324 |
| Apr 21, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | - | - |
| Apr 17, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | - | - |
| Apr 16, 2025 | 31.59 | 31.65 | 31.33 | 31.53 | - | -0.76% | 6,080 |
| Apr 15, 2025 | 31.64 | 31.77 | 31.59 | 31.77 | - | 2.38% | 2,751 |
| Apr 14, 2025 | 30.87 | 31.30 | 30.87 | 31.03 | - | - | 14,962,845 |
| Apr 11, 2025 | 30.33 | 31.03 | 30.32 | 31.03 | - | 4.90% | 7,008 |
| Apr 10, 2025 | 30.33 | 30.33 | 29.58 | 29.58 | - | - | 1,400 |
| Apr 9, 2025 | 29.78 | 32.57 | 29.58 | 29.58 | - | - | 23,319 |
| Apr 8, 2025 | 30.10 | 30.10 | 29.40 | 29.58 | - | -0.20% | 24,052 |
| Apr 7, 2025 | 30.04 | 30.04 | 29.19 | 29.64 | - | -2.15% | 4,241 |
| Apr 4, 2025 | 30.68 | 30.74 | 30.29 | 30.29 | - | -3.57% | 3,271 |
| Apr 3, 2025 | 31.58 | 31.61 | 31.12 | 31.41 | - | -1.44% | 8,200 |
| Apr 2, 2025 | 31.60 | 31.87 | 31.54 | 31.87 | - | 0.63% | 4,300 |
| Apr 1, 2025 | 31.72 | 31.79 | 31.55 | 31.67 | - | -0.38% | 7,498 |
| Mar 31, 2025 | 31.47 | 32.05 | 31.42 | 31.79 | - | -0.22% | 7,260 |
| Mar 28, 2025 | 31.62 | 31.87 | 31.62 | 31.86 | - | 0.06% | 900 |
| Mar 27, 2025 | 31.54 | 31.84 | 31.54 | 31.84 | - | 1.18% | 3,320 |
| Mar 26, 2025 | 31.47 | 31.56 | 31.28 | 31.47 | - | -1.47% | 5,500 |
| Mar 25, 2025 | 31.68 | 32.15 | 31.63 | 31.94 | - | 0.57% | 6,950 |
| Mar 24, 2025 | 31.92 | 31.92 | 31.51 | 31.76 | - | -0.87% | 4,511 |
| Mar 21, 2025 | 31.77 | 32.04 | 31.77 | 32.04 | - | -0.22% | 8,071 |
| Mar 20, 2025 | 32.06 | 32.11 | 32.02 | 32.11 | - | -0.34% | 4,611 |
| Mar 19, 2025 | 31.86 | 32.22 | 31.86 | 32.22 | - | 0.56% | 2,700 |
| Mar 18, 2025 | 31.89 | 32.04 | 31.77 | 32.04 | - | 0.12% | 3,744 |
| Mar 17, 2025 | 31.92 | 32.01 | 31.81 | 32.00 | - | 0.34% | 4,866 |
| Mar 14, 2025 | 31.82 | 31.89 | 31.64 | 31.89 | - | 0.47% | 1,048 |
| Mar 13, 2025 | 31.42 | 31.75 | 31.42 | 31.74 | - | 0.09% | 4,636 |
| Mar 12, 2025 | 31.76 | 31.79 | 31.40 | 31.71 | - | -0.50% | 1,331 |
| Mar 11, 2025 | 31.60 | 31.95 | 31.60 | 31.87 | - | 0.22% | 4,256 |
| Mar 10, 2025 | 31.88 | 31.88 | 31.56 | 31.80 | - | -0.38% | 2,617 |
| Mar 7, 2025 | 31.82 | 31.92 | 31.73 | 31.92 | - | 1.75% | 1,200 |
| Mar 6, 2025 | 31.20 | 31.49 | 31.20 | 31.37 | - | -0.95% | 1,098 |
| Mar 5, 2025 | 31.77 | 31.77 | 31.67 | 31.67 | - | 0.86% | 100 |
| Mar 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 7,894 |
| Mar 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 4,600 |
| Feb 28, 2025 | 30.88 | 31.40 | 30.88 | 31.40 | - | 0.93% | 2,009 |
| Feb 27, 2025 | 31.00 | 31.17 | 30.97 | 31.11 | - | 0.13% | 2,064 |
| Feb 26, 2025 | 31.13 | 31.15 | 30.93 | 31.07 | - | -0.42% | 1,000 |
| Feb 25, 2025 | 30.83 | 31.23 | 30.83 | 31.20 | - | 1.20% | 2,254 |
| Feb 24, 2025 | 30.53 | 30.83 | 30.53 | 30.83 | - | 0.78% | 4,600 |
| Feb 21, 2025 | 30.52 | 30.65 | 30.41 | 30.59 | - | 0.39% | 3,368 |