Fidelity International Low Volatility ETF (NEO:FCIL)
Canada
· Delayed Price · Currency is CAD 33.01
-0.25 (-0.75%)
Jun 6, 2025, 4:00 PM EDT
NEO:FCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.70 | 33.01 | 32.66 | 33.01 | - | -0.75% | 4,849 |
| Jun 5, 2025 | 32.66 | 33.26 | 32.65 | 33.26 | - | 0.24% | 6,953 |
| Jun 4, 2025 | 33.05 | 33.25 | 32.95 | 33.18 | - | 0.70% | 2,700 |
| Jun 3, 2025 | 32.94 | 33.31 | 32.90 | 32.95 | - | -1.64% | 4,727 |
| Jun 2, 2025 | 33.34 | 34.75 | 33.29 | 33.50 | - | 0.93% | 5,611 |
| May 30, 2025 | 32.98 | 33.19 | 32.84 | 33.19 | - | -0.06% | 2,055 |
| May 29, 2025 | 32.81 | 33.21 | 32.78 | 33.21 | - | 0.51% | 6,421 |
| May 28, 2025 | 32.82 | 33.04 | 32.54 | 33.04 | - | -1.02% | 7,202 |
| May 27, 2025 | 33.28 | 33.49 | 32.95 | 33.38 | - | -0.27% | 3,099 |
| May 26, 2025 | 32.93 | 33.47 | 32.93 | 33.47 | - | 1.89% | 3,072 |
| May 23, 2025 | 32.87 | 32.99 | 32.67 | 32.85 | - | -0.96% | 5,975 |
| May 22, 2025 | 32.68 | 33.17 | 32.62 | 33.17 | - | 0.06% | 19,582 |
| May 21, 2025 | 32.99 | 33.31 | 32.87 | 33.15 | - | -0.36% | 6,252 |
| May 20, 2025 | 32.90 | 33.27 | 32.90 | 33.27 | - | 0.88% | 2,095 |
| May 16, 2025 | 32.64 | 33.06 | 32.59 | 32.98 | - | 1.29% | 16,400 |
| May 15, 2025 | 32.49 | 32.63 | 32.32 | 32.56 | - | 1.34% | 6,920 |
| May 14, 2025 | 31.92 | 32.13 | 31.81 | 32.13 | - | -0.37% | 7,600 |
| May 13, 2025 | 32.15 | 32.26 | 31.91 | 32.25 | - | -0.74% | 6,821 |
| May 12, 2025 | 32.50 | 32.57 | 32.24 | 32.49 | - | -0.58% | 7,243 |
| May 9, 2025 | 32.60 | 32.68 | 32.60 | 32.68 | - | 0.58% | 465 |
| May 8, 2025 | 32.41 | 32.63 | 32.41 | 32.49 | - | -1.07% | 1,075 |
| May 7, 2025 | 32.52 | 32.87 | 32.52 | 32.84 | - | 0.09% | 34,021 |
| May 6, 2025 | 32.60 | 32.82 | 32.60 | 32.81 | - | -0.42% | 1,200 |
| May 5, 2025 | 32.92 | 33.13 | 32.85 | 32.95 | - | 0.46% | 4,000 |
| 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 |