Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada
· Delayed Price · Currency is CAD 53.61
+0.49 (0.92%)
Feb 28, 2025, 4:00 PM EST
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 53.99 | 53.99 | 53.66 | 53.70 | - | 0.17% | 200 |
| Feb 28, 2025 | 53.53 | 53.61 | 53.53 | 53.61 | - | 0.92% | 473 |
| Feb 27, 2025 | 53.45 | 53.46 | 53.12 | 53.12 | - | 0.28% | 1,633 |
| Feb 26, 2025 | 53.33 | 53.33 | 52.96 | 52.97 | - | -0.43% | 4,833 |
| Feb 25, 2025 | 53.05 | 53.20 | 53.05 | 53.20 | - | 0.78% | 27,255 |
| Feb 24, 2025 | 52.88 | 52.88 | 52.72 | 52.79 | - | 0.34% | 5,413 |
| Feb 21, 2025 | 52.58 | 52.68 | 52.57 | 52.61 | - | 0.15% | 4,466 |
| Feb 20, 2025 | 52.50 | 52.53 | 52.50 | 52.53 | - | -0.77% | 1,656 |
| Feb 19, 2025 | 52.83 | 52.94 | 52.83 | 52.94 | - | 0.93% | 510 |
| Feb 18, 2025 | 52.30 | 52.46 | 52.30 | 52.45 | - | 0.25% | 559 |
| Feb 14, 2025 | 52.39 | 52.39 | 52.32 | 52.32 | - | -0.74% | 908 |
| Feb 13, 2025 | 52.82 | 52.83 | 52.71 | 52.71 | - | -0.13% | 1,167 |
| Feb 12, 2025 | 52.73 | 52.78 | 52.72 | 52.78 | - | 0.04% | 1,169 |
| Feb 11, 2025 | 52.79 | 52.80 | 52.65 | 52.76 | - | -0.02% | 464 |
| Feb 10, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | - | 0.44% | 329 |
| Feb 7, 2025 | 53.14 | 53.14 | 52.54 | 52.54 | - | -1.17% | 670 |
| Feb 6, 2025 | 53.30 | 53.30 | 53.01 | 53.16 | - | -0.30% | 1,728 |
| Feb 5, 2025 | 52.96 | 53.32 | 52.96 | 53.32 | - | 0.41% | 3,295 |
| Feb 4, 2025 | 53.06 | 53.20 | 53.06 | 53.10 | - | -1.67% | 1,104 |
| Feb 3, 2025 | 53.82 | 54.05 | 53.81 | 54.00 | - | 0.52% | 3,431 |
| Jan 31, 2025 | 53.91 | 53.91 | 53.49 | 53.72 | - | -0.02% | 4,170 |
| Jan 30, 2025 | 53.48 | 53.73 | 53.26 | 53.73 | - | 1.45% | 2,711 |
| Jan 29, 2025 | 53.29 | 53.29 | 52.96 | 52.96 | - | -0.23% | 23,496 |
| Jan 28, 2025 | 53.09 | 53.28 | 53.06 | 53.08 | - | -0.34% | 119,312 |
| Jan 27, 2025 | 52.85 | 53.26 | 52.85 | 53.26 | - | 1.08% | 1,726 |
| Jan 24, 2025 | 52.69 | 52.69 | 52.66 | 52.69 | - | -0.13% | 602 |
| Jan 23, 2025 | 52.55 | 52.76 | 52.55 | 52.76 | - | -0.04% | 1,152 |
| Jan 22, 2025 | 52.83 | 52.83 | 52.78 | 52.78 | - | 0.38% | 554 |
| Jan 21, 2025 | 52.65 | 52.76 | 52.53 | 52.58 | - | 0.40% | 717 |
| Jan 20, 2025 | 52.90 | 52.90 | 52.17 | 52.37 | - | -0.38% | 3,896 |
| Jan 17, 2025 | 52.42 | 52.64 | 52.42 | 52.57 | - | 1.02% | 1,021 |
| Jan 16, 2025 | 51.77 | 52.04 | 51.77 | 52.04 | - | 1.01% | 1,792 |
| Jan 15, 2025 | 51.58 | 51.58 | 51.47 | 51.52 | - | 0.51% | 530 |
| Jan 14, 2025 | 51.19 | 51.26 | 51.03 | 51.26 | - | 0.25% | 1,154 |
| Jan 13, 2025 | 50.99 | 51.18 | 50.99 | 51.13 | - | 0.31% | 203 |
| Jan 10, 2025 | 51.37 | 51.37 | 50.95 | 50.97 | - | -1.20% | 2,668 |
| Jan 9, 2025 | 51.44 | 51.60 | 51.44 | 51.59 | - | 0.78% | 1,429 |
| Jan 8, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | - | - | - |
| Jan 7, 2025 | 51.30 | 51.30 | 51.19 | 51.19 | - | 0.10% | 365 |
| Jan 6, 2025 | 51.53 | 51.53 | 51.14 | 51.14 | - | -1.58% | 437 |
| Jan 3, 2025 | 51.70 | 52.06 | 51.70 | 51.96 | - | 0.80% | 4,153 |
| Jan 2, 2025 | 51.92 | 51.92 | 51.55 | 51.55 | - | -0.42% | 298 |
| Dec 31, 2024 | 51.84 | 51.84 | 51.77 | 51.77 | - | -0.19% | 1,525 |
| Dec 30, 2024 | 52.11 | 52.11 | 51.87 | 51.87 | - | -1.29% | 100 |
| Dec 27, 2024 | 52.69 | 52.69 | 52.43 | 52.55 | - | -0.44% | 6,551 |
| Dec 24, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | - | 0.88% | 1,072 |
| Dec 23, 2024 | 52.14 | 52.32 | 52.14 | 52.32 | - | 0.17% | 388 |
| Dec 20, 2024 | 51.86 | 52.33 | 51.82 | 52.23 | - | 0.56% | 300 |
| Dec 19, 2024 | 51.97 | 51.99 | 51.94 | 51.94 | - | -0.25% | 667 |
| Dec 18, 2024 | 52.83 | 52.83 | 52.05 | 52.07 | - | -1.40% | 1,774 |
| Dec 17, 2024 | 52.99 | 52.99 | 52.81 | 52.81 | - | 0.11% | 1,930 |
| Dec 16, 2024 | 53.06 | 53.06 | 52.75 | 52.75 | - | 0.09% | 1,335 |
| Dec 13, 2024 | 52.64 | 52.72 | 52.64 | 52.70 | - | 0.30% | 498 |
| Dec 12, 2024 | 52.47 | 52.54 | 52.47 | 52.54 | - | 0.23% | 1,253 |
| Dec 11, 2024 | 52.79 | 52.79 | 52.42 | 52.42 | - | -0.25% | 2,798 |
| Dec 10, 2024 | 52.57 | 52.57 | 52.55 | 52.55 | - | -0.19% | 2,834 |
| Dec 9, 2024 | 52.79 | 52.84 | 52.50 | 52.65 | - | -0.36% | 2,075 |
| Dec 6, 2024 | 53.18 | 53.18 | 52.84 | 52.84 | - | 0.49% | 2,518 |
| Dec 5, 2024 | 52.51 | 52.71 | 52.50 | 52.58 | - | -0.57% | 4,506 |
| Dec 4, 2024 | 52.88 | 52.88 | 52.81 | 52.88 | - | 0.06% | 1,291 |
| Dec 3, 2024 | 52.89 | 52.90 | 52.82 | 52.85 | - | -0.13% | 3,523 |
| Dec 2, 2024 | 52.91 | 53.04 | 52.90 | 52.92 | - | -0.32% | 1,566 |
| Nov 29, 2024 | 53.07 | 53.31 | 52.75 | 53.09 | - | -0.02% | 2,887 |
| Nov 28, 2024 | 52.99 | 53.10 | 52.99 | 53.10 | - | 0.42% | 3,941 |
| Nov 27, 2024 | 53.07 | 53.07 | 52.88 | 52.88 | - | -0.28% | 2,566 |
| Nov 26, 2024 | 52.84 | 53.03 | 52.84 | 53.03 | - | 1.30% | 1,789 |
| Nov 25, 2024 | 52.37 | 52.45 | 52.26 | 52.35 | - | 0.36% | 1,957 |
| Nov 22, 2024 | 52.00 | 52.16 | 52.00 | 52.16 | - | 0.64% | 4,885 |
| Nov 21, 2024 | 51.35 | 51.83 | 51.35 | 51.83 | - | 0.95% | 7,659 |
| Nov 20, 2024 | 51.31 | 51.34 | 51.13 | 51.34 | - | 0.53% | 645 |
| Nov 19, 2024 | 50.90 | 51.19 | 50.90 | 51.07 | - | -0.58% | 7,114 |
| Nov 18, 2024 | 51.53 | 51.56 | 51.37 | 51.37 | - | -0.25% | 4,714 |
| Nov 15, 2024 | 51.77 | 51.77 | 51.44 | 51.50 | - | -0.69% | 3,805 |
| Nov 14, 2024 | 51.88 | 51.90 | 51.83 | 51.86 | - | -0.48% | 3,886 |
| Nov 13, 2024 | 52.11 | 52.14 | 52.11 | 52.11 | - | 0.37% | 464 |
| Nov 12, 2024 | 51.90 | 52.06 | 51.90 | 51.92 | - | - | 2,505 |
| Nov 11, 2024 | 52.10 | 52.10 | 51.92 | 51.92 | - | 0.12% | 1,800 |
| Nov 8, 2024 | 52.00 | 52.05 | 51.86 | 51.86 | - | 1.05% | 3,417 |
| Nov 7, 2024 | 51.29 | 51.43 | 51.28 | 51.32 | - | -0.41% | 28,864 |
| Nov 6, 2024 | 51.30 | 51.57 | 51.16 | 51.53 | - | 2.22% | 16,122 |
| Nov 5, 2024 | 50.18 | 50.41 | 50.18 | 50.41 | - | 0.28% | 1,430 |
| Nov 4, 2024 | 50.05 | 50.27 | 50.05 | 50.27 | - | -0.65% | 4,661 |
| Nov 1, 2024 | 50.64 | 50.66 | 50.59 | 50.60 | - | 0.30% | 5,575 |
| Oct 31, 2024 | 50.58 | 50.58 | 50.44 | 50.45 | - | -0.77% | 940 |
| Oct 30, 2024 | 51.15 | 51.15 | 50.77 | 50.84 | - | -0.45% | 1,981 |
| Oct 29, 2024 | 51.22 | 51.23 | 51.07 | 51.07 | - | 0.04% | 7,644 |
| Oct 28, 2024 | 51.08 | 51.08 | 51.05 | 51.05 | - | 0.16% | 580 |
| Oct 25, 2024 | 51.15 | 51.15 | 50.90 | 50.97 | - | -0.12% | 2,154 |
| Oct 24, 2024 | 51.04 | 51.07 | 50.96 | 51.03 | - | -0.33% | 2,991 |
| Oct 23, 2024 | 51.37 | 51.37 | 51.10 | 51.20 | - | -0.35% | 907 |
| Oct 22, 2024 | 51.32 | 51.38 | 51.31 | 51.38 | - | -0.39% | 37,519 |
| Oct 21, 2024 | 51.65 | 51.65 | 51.51 | 51.58 | - | -0.29% | 3,162 |
| Oct 18, 2024 | 51.62 | 51.76 | 51.62 | 51.73 | - | 0.19% | 1,129 |
| Oct 17, 2024 | 51.70 | 51.70 | 51.47 | 51.63 | - | 0.56% | 612 |
| Oct 16, 2024 | 51.24 | 51.35 | 51.22 | 51.34 | - | 0.10% | 532 |
| Oct 15, 2024 | 51.33 | 51.33 | 51.29 | 51.29 | - | 1.14% | 178 |
| Oct 11, 2024 | 50.68 | 50.71 | 50.55 | 50.71 | - | 0.76% | 2,486 |
| Oct 10, 2024 | 50.36 | 50.36 | 50.25 | 50.33 | - | -0.10% | 1,621 |
| Oct 9, 2024 | 49.59 | 50.38 | 49.59 | 50.38 | - | 2.29% | 1,246 |
| Oct 8, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | - | - | - |