Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada
· Delayed Price · Currency is CAD 50.64
-0.24 (-0.47%)
May 9, 2025, 4:00 PM EDT
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 51.14 | 51.14 | 50.83 | 50.83 | - | -0.59% | 1,350 |
| May 12, 2025 | 51.22 | 51.28 | 51.13 | 51.13 | - | 0.97% | 801 |
| May 9, 2025 | 50.78 | 50.78 | 50.55 | 50.64 | - | -0.47% | 3,858 |
| May 8, 2025 | 50.40 | 51.09 | 50.40 | 50.88 | - | 1.07% | 2,193 |
| May 7, 2025 | 50.26 | 50.40 | 50.23 | 50.34 | - | 0.58% | 1,724 |
| May 6, 2025 | 50.05 | 50.09 | 50.05 | 50.05 | - | -0.75% | 541 |
| May 5, 2025 | 50.25 | 50.44 | 50.25 | 50.43 | - | -0.26% | 5,338 |
| May 2, 2025 | 50.26 | 50.56 | 50.25 | 50.56 | - | 0.96% | 3,978 |
| May 1, 2025 | 50.39 | 50.39 | 50.08 | 50.08 | - | 0.32% | 7,854 |
| Apr 30, 2025 | 49.41 | 49.92 | 49.32 | 49.92 | - | -0.06% | 6,011 |
| Apr 29, 2025 | 49.60 | 50.02 | 49.60 | 49.95 | - | 1.01% | 6,885 |
| Apr 28, 2025 | 49.43 | 49.49 | 49.43 | 49.45 | - | -0.06% | 2,461 |
| Apr 25, 2025 | 49.48 | 49.49 | 49.48 | 49.48 | - | 0.08% | 786 |
| Apr 24, 2025 | 49.09 | 49.45 | 49.09 | 49.44 | - | 0.67% | 2,562 |
| Apr 23, 2025 | 49.58 | 49.75 | 49.11 | 49.11 | - | 0.74% | 1,075 |
| Apr 22, 2025 | 48.47 | 48.83 | 48.40 | 48.75 | - | 2.35% | 989 |
| Apr 21, 2025 | 48.89 | 48.89 | 47.63 | 47.63 | - | -3.05% | 1,070 |
| Apr 17, 2025 | 48.93 | 49.17 | 48.93 | 49.13 | - | 0.63% | 2,107 |
| Apr 16, 2025 | 49.51 | 49.51 | 48.82 | 48.82 | - | -1.93% | 2,349 |
| Apr 15, 2025 | 49.60 | 49.78 | 49.60 | 49.78 | - | 0.36% | 265 |
| Apr 14, 2025 | 49.56 | 49.60 | 49.37 | 49.60 | - | 1.62% | 23,361,126 |
| Apr 11, 2025 | 47.96 | 48.81 | 47.96 | 48.81 | - | 1.16% | 521 |
| Apr 10, 2025 | 48.10 | 48.64 | 48.10 | 48.25 | - | -2.96% | 2,478 |
| Apr 9, 2025 | 46.91 | 49.72 | 46.75 | 49.72 | - | 4.50% | 8,814 |
| Apr 8, 2025 | 48.40 | 48.73 | 47.57 | 47.58 | - | -0.44% | 2,821 |
| Apr 7, 2025 | 46.00 | 48.08 | 46.00 | 47.79 | - | -1.26% | 10,101 |
| Apr 4, 2025 | 50.31 | 50.31 | 48.40 | 48.40 | - | -4.52% | 10,506 |
| Apr 3, 2025 | 50.63 | 50.94 | 50.63 | 50.69 | - | -3.13% | 1,347 |
| Apr 2, 2025 | 52.18 | 52.33 | 52.07 | 52.33 | - | 0.58% | 2,020 |
| Apr 1, 2025 | 52.29 | 52.29 | 51.98 | 52.03 | - | -0.63% | 650 |
| Mar 31, 2025 | 52.08 | 52.36 | 51.93 | 52.36 | - | 1.73% | 1,810 |
| Mar 28, 2025 | 51.48 | 51.48 | 51.47 | 51.47 | - | -1.15% | 2,455 |
| Mar 27, 2025 | 52.05 | 52.11 | 52.05 | 52.07 | - | 0.21% | 600 |
| Mar 26, 2025 | 52.01 | 52.01 | 51.93 | 51.96 | - | 0.35% | 1,533 |
| Mar 25, 2025 | 51.87 | 51.93 | 51.78 | 51.78 | - | -0.38% | 3,380 |
| Mar 24, 2025 | 51.98 | 51.98 | 51.94 | 51.98 | - | 0.76% | 1,600 |
| Mar 21, 2025 | 51.52 | 51.64 | 51.46 | 51.59 | - | -0.35% | 1,286 |
| Mar 20, 2025 | 52.19 | 52.19 | 51.77 | 51.77 | - | -0.71% | 556 |
| Mar 19, 2025 | 51.99 | 52.14 | 51.92 | 52.14 | - | 0.66% | 2,127 |
| Mar 18, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | - | -0.63% | 300 |
| Mar 17, 2025 | 52.00 | 52.14 | 51.96 | 52.13 | - | 0.44% | 1,904 |
| Mar 14, 2025 | 51.59 | 51.90 | 51.59 | 51.90 | - | 0.76% | 706 |
| Mar 13, 2025 | 51.69 | 51.69 | 51.47 | 51.51 | - | -0.21% | 600 |
| Mar 12, 2025 | 51.91 | 51.91 | 51.62 | 51.62 | - | -0.81% | 1,959 |
| Mar 11, 2025 | 52.61 | 52.61 | 52.04 | 52.04 | - | -1.81% | 3,464 |
| Mar 10, 2025 | 52.94 | 53.00 | 52.93 | 53.00 | - | -0.09% | 8,990 |
| Mar 7, 2025 | 53.22 | 53.22 | 53.05 | 53.05 | - | 1.34% | 477 |
| Mar 6, 2025 | 52.53 | 52.53 | 52.35 | 52.35 | - | -1.41% | 38,066 |
| Mar 5, 2025 | 53.11 | 53.17 | 52.71 | 53.10 | - | -0.02% | 7,492 |
| Mar 4, 2025 | 53.71 | 53.76 | 53.11 | 53.11 | - | -1.45% | 2,490 |