Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada · Delayed Price · Currency is CAD 52.44
+0.17 (0.33%)
Aug 13, 2025, 4:00 PM EDT
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.47 | 52.52 | 52.41 | 52.51 | - | 0.13% | 1,150 |
| Aug 14, 2025 | 52.56 | 52.56 | 52.34 | 52.44 | - | - | 816 |
| Aug 13, 2025 | 52.28 | 52.44 | 52.28 | 52.44 | - | 0.33% | 10,726 |
| Aug 12, 2025 | 52.10 | 52.27 | 52.00 | 52.27 | - | 0.29% | 9,311 |
| Aug 11, 2025 | 52.48 | 52.48 | 52.09 | 52.12 | - | - | 624 |
| Aug 8, 2025 | 52.26 | 52.26 | 52.07 | 52.12 | - | 0.39% | 3,484 |
| Aug 7, 2025 | 51.95 | 51.95 | 51.77 | 51.92 | - | 0.12% | 16,543 |
| Aug 6, 2025 | 51.70 | 51.98 | 51.70 | 51.86 | - | 0.29% | 4,219 |
| Aug 5, 2025 | 51.84 | 51.85 | 51.71 | 51.71 | - | 0.68% | 1,038 |
| Aug 1, 2025 | 51.49 | 51.49 | 51.29 | 51.36 | - | -1.55% | 1,894 |
| Jul 31, 2025 | 52.50 | 52.50 | 52.13 | 52.17 | - | -0.13% | 1,221 |
| Jul 30, 2025 | 52.39 | 52.39 | 52.24 | 52.24 | - | -0.19% | 235 |
| Jul 29, 2025 | 52.24 | 52.34 | 52.15 | 52.34 | - | 0.83% | 1,745 |
| Jul 28, 2025 | 52.24 | 52.24 | 51.88 | 51.91 | - | -0.54% | 2,305 |
| Jul 25, 2025 | 52.08 | 52.22 | 52.08 | 52.19 | - | 0.69% | 1,715 |
| Jul 24, 2025 | 51.46 | 51.87 | 51.46 | 51.83 | - | 0.37% | 1,613 |
| Jul 23, 2025 | 51.60 | 51.70 | 51.54 | 51.64 | - | 0.21% | 820 |
| Jul 22, 2025 | 51.70 | 51.70 | 51.50 | 51.53 | - | -0.14% | 1,724 |
| Jul 21, 2025 | 51.87 | 51.88 | 51.60 | 51.60 | - | -0.17% | 3,164 |
| Jul 18, 2025 | 51.65 | 51.69 | 51.65 | 51.69 | - | -0.12% | 324 |
| Jul 17, 2025 | 51.67 | 51.77 | 51.67 | 51.75 | - | 0.96% | 971 |
| Jul 16, 2025 | 51.23 | 51.26 | 50.93 | 51.26 | - | 0.18% | 1,350 |
| Jul 15, 2025 | 51.40 | 51.40 | 51.17 | 51.17 | - | -0.49% | 5,629 |
| Jul 14, 2025 | 51.33 | 51.48 | 51.28 | 51.42 | - | 0.39% | 1,510 |
| Jul 11, 2025 | 51.27 | 51.32 | 51.13 | 51.22 | - | -0.31% | 4,540 |
| Jul 10, 2025 | 51.44 | 51.54 | 51.38 | 51.38 | - | -0.06% | 2,919 |
| Jul 9, 2025 | 51.30 | 51.41 | 51.21 | 51.41 | - | 0.21% | 3,401 |
| Jul 8, 2025 | 51.44 | 51.44 | 51.29 | 51.30 | - | -0.33% | 4,719 |
| Jul 7, 2025 | 51.38 | 51.48 | 51.36 | 51.47 | - | 0.25% | 1,510 |
| Jul 4, 2025 | 51.64 | 51.64 | 51.28 | 51.34 | - | -0.93% | 5,449 |
| Jul 3, 2025 | 51.34 | 51.84 | 51.28 | 51.82 | - | 1.41% | 6,162 |
| Jul 2, 2025 | 51.20 | 51.20 | 51.06 | 51.10 | - | 0.51% | 1,709 |
| Jun 30, 2025 | 50.84 | 50.87 | 50.84 | 50.84 | - | -0.37% | 402 |
| Jun 27, 2025 | 50.61 | 51.08 | 50.61 | 51.03 | - | 1.21% | 23,134 |
| Jun 26, 2025 | 50.35 | 50.42 | 50.20 | 50.42 | - | -0.77% | 154,113 |
| Jun 25, 2025 | 51.21 | 51.23 | 50.81 | 50.81 | - | -1.36% | 2,459 |
| Jun 24, 2025 | 51.25 | 51.51 | 51.25 | 51.51 | - | 1.00% | 1,662 |
| Jun 23, 2025 | 50.90 | 51.02 | 50.90 | 51.00 | - | 0.59% | 689 |
| Jun 20, 2025 | 50.86 | 50.86 | 50.66 | 50.70 | - | 0.38% | 1,151 |
| Jun 19, 2025 | 50.37 | 50.83 | 50.37 | 50.51 | - | -0.02% | 7,034 |
| Jun 17, 2025 | 50.50 | 50.54 | 50.47 | 50.52 | - | -0.06% | 3,715 |
| Jun 16, 2025 | 50.66 | 50.75 | 50.49 | 50.55 | - | - | 1,058 |
| Jun 13, 2025 | 50.91 | 50.93 | 50.55 | 50.55 | - | -0.88% | 9,398 |
| Jun 12, 2025 | 50.94 | 51.00 | 50.94 | 51.00 | - | 0.14% | 1,609 |
| Jun 11, 2025 | 51.11 | 51.11 | 50.85 | 50.93 | - | -0.51% | 2,647 |
| Jun 10, 2025 | 51.13 | 51.22 | 51.04 | 51.19 | - | 0.29% | 6,064 |
| Jun 9, 2025 | 51.05 | 51.24 | 51.04 | 51.04 | - | -0.49% | 7,988 |
| Jun 6, 2025 | 51.32 | 51.32 | 51.17 | 51.29 | - | 0.83% | 634 |
| Jun 5, 2025 | 51.01 | 51.08 | 50.87 | 50.87 | - | -0.33% | 2,672 |
| Jun 4, 2025 | 51.20 | 51.23 | 51.04 | 51.04 | - | -0.53% | 7,845 |