Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada
· Delayed Price · Currency is CAD 52.67
+0.01 (0.02%)
At close: Mar 9, 2026
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.30 | 52.75 | 52.30 | 52.67 | 52.67 | 0.02% | 2,450 |
| Mar 6, 2026 | 52.62 | 52.68 | 52.51 | 52.66 | 52.66 | -1.00% | 3,636 |
| Mar 5, 2026 | 53.26 | 53.37 | 53.11 | 53.19 | 53.19 | -0.88% | 4,395 |
| Mar 4, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.04% | 577 |
| Mar 3, 2026 | 53.40 | 53.73 | 53.40 | 53.64 | 53.64 | -0.76% | 1,455 |
| Mar 2, 2026 | 54.11 | 54.11 | 54.05 | 54.05 | 54.05 | 0.45% | 986 |
| Feb 27, 2026 | 53.71 | 53.91 | 53.71 | 53.81 | 53.81 | -0.07% | 1,167 |
| Feb 26, 2026 | 53.77 | 53.90 | 53.72 | 53.85 | 53.85 | 0.13% | 4,566 |
| Feb 25, 2026 | 53.70 | 53.78 | 53.53 | 53.78 | 53.78 | 0.11% | 1,255 |
| Feb 24, 2026 | 53.60 | 53.72 | 53.60 | 53.72 | 53.72 | 0.71% | 1,180 |
| Feb 23, 2026 | 53.25 | 53.35 | 53.25 | 53.34 | 53.34 | -0.17% | 2,255 |
| Feb 20, 2026 | 53.11 | 53.46 | 53.10 | 53.43 | 53.43 | 0.23% | 4,465 |
| Feb 19, 2026 | 53.43 | 53.46 | 53.15 | 53.31 | 53.31 | 0.15% | 4,445 |
| Feb 18, 2026 | 52.85 | 53.25 | 52.85 | 53.23 | 53.23 | 0.60% | 6,756 |
| Feb 17, 2026 | 53.01 | 53.09 | 52.89 | 52.91 | 52.91 | 0.32% | 8,598 |
| Feb 13, 2026 | 52.70 | 52.89 | 52.70 | 52.74 | 52.74 | 0.42% | 5,030 |
| Feb 12, 2026 | 52.78 | 53.02 | 52.52 | 52.52 | 52.52 | -0.49% | 3,494 |
| Feb 11, 2026 | 52.65 | 52.85 | 52.65 | 52.78 | 52.78 | 0.09% | 1,442 |
| Feb 10, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.04% | 1,195 |
| Feb 9, 2026 | 52.80 | 52.80 | 52.71 | 52.71 | 52.71 | -0.58% | 1,000 |
| Feb 6, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.09% | 215 |
| Feb 5, 2026 | 53.02 | 53.02 | 52.97 | 52.97 | 52.97 | -0.04% | 400 |
| Feb 4, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.61% | 110 |
| Feb 3, 2026 | 52.61 | 52.67 | 52.58 | 52.67 | 52.67 | -0.47% | 1,105 |
| Feb 2, 2026 | 52.79 | 52.95 | 52.79 | 52.92 | 52.92 | 1.26% | 1,439 |
| Jan 30, 2026 | 51.86 | 52.26 | 51.86 | 52.26 | 52.26 | 0.62% | 1,413 |
| Jan 29, 2026 | 51.97 | 51.98 | 51.78 | 51.94 | 51.94 | -0.50% | 2,666 |
| Jan 28, 2026 | 52.07 | 52.34 | 52.07 | 52.20 | 52.20 | -0.57% | 2,959 |
| Jan 27, 2026 | 52.42 | 52.61 | 52.42 | 52.50 | 52.50 | -0.62% | 2,428 |
| Jan 26, 2026 | 52.70 | 52.87 | 52.66 | 52.83 | 52.83 | 0.74% | 14,547 |
| Jan 23, 2026 | 52.49 | 52.60 | 52.41 | 52.44 | 52.44 | -0.57% | 923 |
| Jan 22, 2026 | 52.77 | 52.87 | 52.74 | 52.74 | 52.74 | -0.02% | 1,374 |
| Jan 21, 2026 | 52.38 | 52.75 | 52.38 | 52.75 | 52.75 | 0.48% | 1,346 |
| Jan 20, 2026 | 52.48 | 52.80 | 52.48 | 52.50 | 52.50 | -2.00% | 6,605 |
| Jan 19, 2026 | 53.17 | 53.57 | 53.06 | 53.57 | 53.57 | -0.13% | 4,150 |
| Jan 16, 2026 | 53.45 | 53.67 | 53.45 | 53.64 | 53.64 | 0.60% | 1,090 |
| Jan 15, 2026 | 53.40 | 53.48 | 53.30 | 53.32 | 53.32 | 0.13% | 8,378 |
| Jan 14, 2026 | 53.01 | 53.26 | 53.01 | 53.25 | 53.25 | 0.38% | 4,255 |
| Jan 13, 2026 | 53.07 | 53.09 | 52.99 | 53.05 | 53.05 | -0.32% | 8,003 |
| Jan 12, 2026 | 52.96 | 53.22 | 52.96 | 53.22 | 53.22 | -0.08% | 3,217 |
| Jan 9, 2026 | 53.11 | 53.33 | 53.05 | 53.26 | 53.26 | 0.81% | 3,359 |
| Jan 8, 2026 | 52.59 | 52.91 | 52.59 | 52.83 | 52.83 | 0.96% | 71,493 |
| Jan 7, 2026 | 52.52 | 52.65 | 52.32 | 52.33 | 52.33 | -0.46% | 1,177 |
| Jan 6, 2026 | 52.31 | 52.60 | 52.24 | 52.57 | 52.57 | 0.67% | 27,834 |
| Jan 5, 2026 | 52.04 | 52.24 | 52.04 | 52.22 | 52.22 | 0.73% | 3,431 |
| Jan 2, 2026 | 51.99 | 51.99 | 51.70 | 51.84 | 51.84 | -0.27% | 957 |
| Dec 31, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.54% | 2,090 |
| Dec 30, 2025 | 52.18 | 52.30 | 52.18 | 52.26 | 52.26 | -0.10% | 1,301 |
| Dec 29, 2025 | 52.30 | 52.31 | 52.19 | 52.31 | 52.31 | -0.34% | 4,244 |
| Dec 24, 2025 | 52.50 | 52.50 | 52.47 | 52.49 | 52.26 | 0.40% | 387 |
| Dec 23, 2025 | 52.34 | 52.36 | 52.28 | 52.28 | 52.05 | -0.34% | 1,267 |
| Dec 22, 2025 | 52.41 | 52.46 | 52.36 | 52.46 | 52.23 | 0.15% | 1,630 |
| Dec 19, 2025 | 52.38 | 52.38 | 52.37 | 52.38 | 52.15 | 0.15% | 375 |
| Dec 17, 2025 | 52.36 | 52.41 | 52.27 | 52.30 | 52.07 | 0.13% | 4,897 |
| Dec 16, 2025 | 52.46 | 52.46 | 52.06 | 52.23 | 52.00 | -0.57% | 9,339 |
| Dec 15, 2025 | 52.55 | 52.55 | 52.37 | 52.53 | 52.30 | 0.23% | 52,803 |
| Dec 12, 2025 | 52.54 | 52.54 | 52.37 | 52.41 | 52.18 | -0.11% | 720 |
| Dec 11, 2025 | 52.26 | 52.54 | 52.26 | 52.47 | 52.24 | 0.40% | 13,182 |
| Dec 10, 2025 | 52.35 | 52.35 | 52.26 | 52.26 | 52.03 | -0.04% | 206 |
| Dec 9, 2025 | 52.37 | 52.37 | 52.25 | 52.28 | 52.05 | -1.34% | 2,489 |
| Dec 4, 2025 | 53.12 | 53.13 | 52.85 | 52.99 | 52.76 | -0.11% | 16,291 |
| Dec 3, 2025 | 53.00 | 53.11 | 53.00 | 53.05 | 52.82 | -0.17% | 1,913 |
| Dec 2, 2025 | 53.08 | 53.14 | 53.08 | 53.14 | 52.91 | -0.39% | 2,387 |
| Dec 1, 2025 | 53.36 | 53.36 | 53.35 | 53.35 | 53.12 | -0.76% | 416 |
| Nov 28, 2025 | 53.48 | 53.76 | 53.48 | 53.76 | 53.53 | -0.02% | 1,062 |
| Nov 27, 2025 | 54.10 | 54.19 | 53.47 | 53.77 | 53.54 | 0.24% | 2,975 |
| Nov 26, 2025 | 53.66 | 53.73 | 53.64 | 53.64 | 53.41 | 0.13% | 2,603 |
| Nov 25, 2025 | 53.45 | 53.64 | 53.45 | 53.57 | 53.34 | 0.87% | 3,233 |
| Nov 24, 2025 | 52.92 | 53.16 | 52.88 | 53.11 | 52.88 | 0.36% | 6,800 |
| Nov 21, 2025 | 53.06 | 53.24 | 52.92 | 52.92 | 52.69 | 0.76% | 782 |
| Nov 20, 2025 | 53.12 | 53.18 | 52.52 | 52.52 | 52.29 | -0.40% | 19,420 |
| Nov 19, 2025 | 52.80 | 52.82 | 52.60 | 52.73 | 52.50 | 0.29% | 5,119 |
| Nov 18, 2025 | 52.81 | 52.81 | 52.58 | 52.58 | 52.35 | -0.79% | 508 |
| Nov 17, 2025 | 53.13 | 53.13 | 52.91 | 53.00 | 52.77 | -0.28% | 5,977 |
| Nov 14, 2025 | 53.17 | 53.35 | 53.12 | 53.15 | 52.92 | -0.54% | 6,713 |
| Nov 13, 2025 | 53.38 | 53.44 | 53.38 | 53.44 | 53.21 | -0.15% | 333 |
| Nov 12, 2025 | 53.54 | 53.57 | 53.52 | 53.52 | 53.29 | 0.02% | 818 |
| Nov 11, 2025 | 53.43 | 53.51 | 53.43 | 53.51 | 53.28 | 0.72% | 463 |
| Nov 10, 2025 | 52.94 | 53.13 | 52.94 | 53.13 | 52.90 | 0.68% | 1,754 |
| Nov 7, 2025 | 53.05 | 53.05 | 52.73 | 52.77 | 52.54 | -0.42% | 18,281 |
| Nov 6, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.76 | -0.62% | 371 |
| Nov 5, 2025 | 53.40 | 53.40 | 53.32 | 53.32 | 53.09 | 0.15% | 3,180 |
| Nov 4, 2025 | 53.10 | 53.24 | 53.10 | 53.24 | 53.01 | 0.24% | 4,361 |
| Nov 3, 2025 | 53.28 | 53.57 | 53.11 | 53.11 | 52.88 | -0.45% | 737 |
| Oct 31, 2025 | 53.24 | 53.35 | 53.13 | 53.35 | 53.12 | 0.28% | 5,924 |
| Oct 30, 2025 | 53.30 | 53.30 | 53.20 | 53.20 | 52.97 | 0.38% | 2,046 |
| Oct 29, 2025 | 53.11 | 53.11 | 52.91 | 53.00 | 52.77 | -1.23% | 10,941 |
| Oct 28, 2025 | 54.01 | 54.07 | 53.66 | 53.66 | 53.43 | -1.09% | 24,298 |
| Oct 27, 2025 | 54.13 | 54.26 | 54.13 | 54.25 | 54.02 | 0.28% | 1,239 |
| Oct 24, 2025 | 54.33 | 54.33 | 54.10 | 54.10 | 53.87 | 0.28% | 3,159 |
| Oct 23, 2025 | 53.88 | 53.97 | 53.88 | 53.95 | 53.72 | 0.33% | 434 |
| Oct 22, 2025 | 53.82 | 53.86 | 53.77 | 53.77 | 53.54 | -0.33% | 20,895 |
| Oct 21, 2025 | 53.98 | 53.99 | 53.92 | 53.95 | 53.72 | - | 3,732 |
| Oct 20, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.72 | 0.80% | 8,145 |
| Oct 17, 2025 | 53.38 | 53.52 | 53.36 | 53.52 | 53.29 | 0.49% | 808 |
| Oct 16, 2025 | 53.81 | 53.81 | 53.21 | 53.26 | 53.03 | -1.06% | 12,849 |
| Oct 15, 2025 | 53.77 | 53.95 | 53.72 | 53.83 | 53.60 | -0.22% | 10,538 |
| Oct 14, 2025 | 53.66 | 54.02 | 53.66 | 53.95 | 53.72 | 1.30% | 905 |
| Oct 10, 2025 | 54.00 | 54.00 | 53.26 | 53.26 | 53.03 | -1.06% | 1,621 |
| Oct 9, 2025 | 53.90 | 53.90 | 53.83 | 53.83 | 53.60 | -0.28% | 436 |