Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada
· Delayed Price · Currency is CAD 51.03
+0.61 (1.21%)
Jun 27, 2025, 4:00 PM EDT
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 51.00 | 51.31 | 51.00 | 51.31 | - | 0.39% | 1,469 |
| Jun 2, 2025 | 50.59 | 51.12 | 50.59 | 51.11 | - | -0.25% | 1,606 |
| May 30, 2025 | 51.18 | 51.27 | 51.04 | 51.24 | - | -0.02% | 2,041 |
| May 29, 2025 | 51.20 | 51.25 | 51.05 | 51.25 | - | 0.10% | 3,299 |
| May 28, 2025 | 51.27 | 51.34 | 51.16 | 51.20 | - | -0.43% | 6,159 |
| May 27, 2025 | 50.99 | 51.42 | 50.99 | 51.42 | - | 0.90% | 5,452 |
| May 26, 2025 | 50.85 | 50.96 | 50.82 | 50.96 | - | 0.85% | 1,595 |
| May 23, 2025 | 50.47 | 50.54 | 50.35 | 50.53 | - | -1.10% | 6,630 |
| May 22, 2025 | 51.27 | 51.27 | 51.04 | 51.09 | - | -0.14% | 3,770 |
| May 21, 2025 | 51.54 | 51.62 | 51.09 | 51.16 | - | -1.29% | 956 |
| May 20, 2025 | 52.13 | 52.13 | 51.79 | 51.83 | - | -0.23% | 2,201 |
| May 16, 2025 | 51.94 | 51.95 | 51.94 | 51.95 | - | 0.93% | 544 |
| May 15, 2025 | 51.41 | 51.52 | 51.36 | 51.47 | - | 1.48% | 1,861 |
| May 14, 2025 | 51.10 | 51.10 | 50.60 | 50.72 | - | -0.22% | 1,610 |
| 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 |