Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada
· Delayed Price · Currency is CAD 52.99
-0.06 (-0.11%)
Dec 4, 2025, 9:30 AM EST
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.12 | 53.13 | 52.85 | 52.99 | 52.99 | -0.11% | 16,291 |
| Dec 3, 2025 | 53.00 | 53.11 | 53.00 | 53.05 | 53.05 | -0.17% | 1,913 |
| Dec 2, 2025 | 53.08 | 53.14 | 53.08 | 53.14 | 53.14 | -0.39% | 2,387 |
| Dec 1, 2025 | 53.36 | 53.36 | 53.35 | 53.35 | 53.35 | -0.76% | 416 |
| Nov 28, 2025 | 53.48 | 53.76 | 53.48 | 53.76 | 53.76 | -0.02% | 1,062 |
| Nov 27, 2025 | 54.10 | 54.19 | 53.47 | 53.77 | 53.77 | 0.24% | 2,975 |
| Nov 26, 2025 | 53.66 | 53.73 | 53.64 | 53.64 | 53.64 | 0.13% | 2,603 |
| Nov 25, 2025 | 53.45 | 53.64 | 53.45 | 53.57 | 53.57 | 0.87% | 3,233 |
| Nov 24, 2025 | 52.92 | 53.16 | 52.88 | 53.11 | 53.11 | 0.36% | 6,800 |
| Nov 21, 2025 | 53.06 | 53.24 | 52.92 | 52.92 | 52.92 | 0.76% | 782 |
| Nov 20, 2025 | 53.12 | 53.18 | 52.52 | 52.52 | 52.52 | -0.40% | 19,420 |
| Nov 19, 2025 | 52.80 | 52.82 | 52.60 | 52.73 | 52.73 | 0.29% | 5,119 |
| Nov 18, 2025 | 52.81 | 52.81 | 52.58 | 52.58 | 52.58 | -0.79% | 508 |
| Nov 17, 2025 | 53.13 | 53.13 | 52.91 | 53.00 | 53.00 | -0.28% | 5,977 |
| Nov 14, 2025 | 53.17 | 53.35 | 53.12 | 53.15 | 53.15 | -0.54% | 6,713 |
| Nov 13, 2025 | 53.38 | 53.44 | 53.38 | 53.44 | 53.44 | -0.15% | 333 |
| Nov 12, 2025 | 53.54 | 53.57 | 53.52 | 53.52 | 53.52 | 0.02% | 818 |
| Nov 11, 2025 | 53.43 | 53.51 | 53.43 | 53.51 | 53.51 | 0.72% | 463 |
| Nov 10, 2025 | 52.94 | 53.13 | 52.94 | 53.13 | 53.13 | 0.68% | 1,754 |
| Nov 7, 2025 | 53.05 | 53.05 | 52.73 | 52.77 | 52.77 | -0.42% | 18,281 |
| Nov 6, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.62% | 371 |
| Nov 5, 2025 | 53.40 | 53.40 | 53.32 | 53.32 | 53.32 | 0.15% | 3,180 |
| Nov 4, 2025 | 53.10 | 53.24 | 53.10 | 53.24 | 53.24 | 0.24% | 4,361 |
| Nov 3, 2025 | 53.28 | 53.57 | 53.11 | 53.11 | 53.11 | -0.45% | 737 |
| Oct 31, 2025 | 53.24 | 53.35 | 53.13 | 53.35 | 53.35 | 0.28% | 5,924 |
| Oct 30, 2025 | 53.30 | 53.30 | 53.20 | 53.20 | 53.20 | 0.38% | 2,046 |
| Oct 29, 2025 | 53.11 | 53.11 | 52.91 | 53.00 | 53.00 | -1.23% | 10,941 |
| Oct 28, 2025 | 54.01 | 54.07 | 53.66 | 53.66 | 53.66 | -1.09% | 24,298 |
| Oct 27, 2025 | 54.13 | 54.26 | 54.13 | 54.25 | 54.25 | 0.28% | 1,239 |
| Oct 24, 2025 | 54.33 | 54.33 | 54.10 | 54.10 | 54.10 | 0.28% | 3,159 |
| Oct 23, 2025 | 53.88 | 53.97 | 53.88 | 53.95 | 53.95 | 0.33% | 434 |
| Oct 22, 2025 | 53.82 | 53.86 | 53.77 | 53.77 | 53.77 | -0.33% | 20,895 |
| Oct 21, 2025 | 53.98 | 53.99 | 53.92 | 53.95 | 53.95 | - | 3,732 |
| Oct 20, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.80% | 8,145 |
| Oct 17, 2025 | 53.38 | 53.52 | 53.36 | 53.52 | 53.52 | 0.49% | 808 |
| Oct 16, 2025 | 53.81 | 53.81 | 53.21 | 53.26 | 53.26 | -1.06% | 12,849 |
| Oct 15, 2025 | 53.77 | 53.95 | 53.72 | 53.83 | 53.83 | -0.22% | 10,538 |
| Oct 14, 2025 | 53.66 | 54.02 | 53.66 | 53.95 | 53.95 | 1.30% | 905 |
| Oct 10, 2025 | 54.00 | 54.00 | 53.26 | 53.26 | 53.26 | -1.06% | 1,621 |
| Oct 9, 2025 | 53.90 | 53.90 | 53.83 | 53.83 | 53.83 | -0.28% | 436 |
| Oct 8, 2025 | 53.82 | 53.98 | 53.82 | 53.98 | 53.98 | 0.09% | 2,368 |
| Oct 7, 2025 | 53.90 | 53.93 | 53.82 | 53.93 | 53.93 | 0.15% | 2,013 |
| Oct 6, 2025 | 53.73 | 53.89 | 53.73 | 53.85 | 53.85 | -0.06% | 1,241 |
| Oct 3, 2025 | 54.00 | 54.02 | 53.88 | 53.88 | 53.88 | 0.30% | 507 |
| Oct 2, 2025 | 53.75 | 53.75 | 53.72 | 53.72 | 53.72 | -0.17% | 3,180 |
| Oct 1, 2025 | 53.74 | 53.85 | 53.66 | 53.81 | 53.81 | 0.52% | 3,503 |
| Sep 29, 2025 | 53.55 | 53.55 | 53.45 | 53.53 | 53.53 | -0.02% | 9,943 |
| Sep 26, 2025 | 53.40 | 53.55 | 53.40 | 53.54 | 53.54 | 0.51% | 92,469 |
| Sep 25, 2025 | 53.30 | 53.30 | 53.27 | 53.27 | 53.14 | 0.15% | 591 |
| Sep 23, 2025 | 53.10 | 53.19 | 53.07 | 53.19 | 53.06 | 0.21% | 1,492 |
| Sep 22, 2025 | 53.09 | 53.09 | 53.08 | 53.08 | 52.95 | 0.40% | 495 |
| Sep 19, 2025 | 52.78 | 52.87 | 52.70 | 52.87 | 52.74 | 0.25% | 604 |
| Sep 18, 2025 | 52.88 | 52.88 | 52.74 | 52.74 | 52.61 | -0.04% | 482 |
| Sep 17, 2025 | 52.77 | 52.83 | 52.64 | 52.76 | 52.63 | 0.32% | 1,558 |
| Sep 16, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.46 | -0.42% | 395 |
| Sep 15, 2025 | 52.99 | 52.99 | 52.81 | 52.81 | 52.68 | -0.55% | 370 |
| Sep 12, 2025 | 53.17 | 53.17 | 53.10 | 53.10 | 52.97 | -0.15% | 429 |
| Sep 11, 2025 | 52.94 | 53.18 | 52.94 | 53.18 | 53.05 | 0.74% | 2,414 |
| Sep 10, 2025 | 52.70 | 52.80 | 52.70 | 52.79 | 52.66 | -0.08% | 934 |
| Sep 9, 2025 | 52.64 | 52.83 | 52.64 | 52.83 | 52.70 | 0.61% | 1,548 |
| Sep 8, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.38 | -0.64% | 132 |
| Sep 5, 2025 | 52.75 | 52.85 | 52.69 | 52.85 | 52.72 | - | 844 |
| Sep 4, 2025 | 52.77 | 52.85 | 52.77 | 52.85 | 52.72 | 0.65% | 1,443 |
| Sep 3, 2025 | 52.37 | 52.51 | 52.24 | 52.51 | 52.38 | 0.34% | 935 |
| Sep 2, 2025 | 52.20 | 52.34 | 52.20 | 52.33 | 52.20 | -0.11% | 3,465 |
| Aug 29, 2025 | 52.61 | 52.61 | 52.35 | 52.39 | 52.26 | -0.25% | 18,297 |
| Aug 28, 2025 | 52.41 | 52.52 | 52.37 | 52.52 | 52.39 | -0.21% | 703 |
| Aug 27, 2025 | 52.82 | 52.82 | 52.57 | 52.63 | 52.50 | - | 6,119 |
| Aug 26, 2025 | 52.70 | 52.70 | 52.42 | 52.63 | 52.50 | -0.66% | 2,284 |
| Aug 22, 2025 | 53.39 | 53.48 | 52.92 | 52.98 | 52.85 | 0.02% | 3,288 |
| Aug 21, 2025 | 52.99 | 52.99 | 52.97 | 52.97 | 52.84 | -0.04% | 200 |
| Aug 20, 2025 | 53.07 | 53.08 | 52.86 | 52.99 | 52.86 | 0.63% | 6,519 |
| Aug 19, 2025 | 52.73 | 52.73 | 52.66 | 52.66 | 52.53 | 0.69% | 225 |
| Aug 18, 2025 | 52.37 | 52.37 | 52.30 | 52.30 | 52.17 | -0.25% | 620 |
| Aug 15, 2025 | 52.47 | 52.52 | 52.41 | 52.43 | 52.30 | -0.02% | 2,653 |
| Aug 14, 2025 | 52.56 | 52.56 | 52.34 | 52.44 | 52.31 | - | 816 |
| Aug 13, 2025 | 52.28 | 52.44 | 52.28 | 52.44 | 52.31 | 0.33% | 10,726 |
| Aug 12, 2025 | 52.10 | 52.27 | 52.00 | 52.27 | 52.14 | 0.29% | 9,311 |
| Aug 11, 2025 | 52.48 | 52.48 | 52.09 | 52.12 | 51.99 | - | 624 |
| Aug 8, 2025 | 52.26 | 52.26 | 52.07 | 52.12 | 51.99 | 0.39% | 3,484 |
| Aug 7, 2025 | 51.95 | 51.95 | 51.77 | 51.92 | 51.79 | 0.12% | 16,543 |
| Aug 6, 2025 | 51.70 | 51.98 | 51.70 | 51.86 | 51.73 | 0.29% | 4,219 |
| Aug 5, 2025 | 51.84 | 51.85 | 51.71 | 51.71 | 51.58 | 0.68% | 1,038 |
| Aug 1, 2025 | 51.49 | 51.49 | 51.29 | 51.36 | 51.23 | -1.55% | 1,894 |
| Jul 31, 2025 | 52.50 | 52.50 | 52.13 | 52.17 | 52.04 | -0.13% | 1,221 |
| Jul 30, 2025 | 52.39 | 52.39 | 52.24 | 52.24 | 52.11 | -0.19% | 235 |
| Jul 29, 2025 | 52.24 | 52.34 | 52.15 | 52.34 | 52.21 | 0.83% | 1,745 |
| Jul 28, 2025 | 52.24 | 52.24 | 51.88 | 51.91 | 51.78 | -0.54% | 2,305 |
| Jul 25, 2025 | 52.08 | 52.22 | 52.08 | 52.19 | 52.06 | 0.69% | 1,715 |
| Jul 24, 2025 | 51.46 | 51.87 | 51.46 | 51.83 | 51.70 | 0.37% | 1,613 |
| Jul 23, 2025 | 51.60 | 51.70 | 51.54 | 51.64 | 51.51 | 0.21% | 820 |
| Jul 22, 2025 | 51.70 | 51.70 | 51.50 | 51.53 | 51.40 | -0.14% | 1,724 |
| Jul 21, 2025 | 51.87 | 51.88 | 51.60 | 51.60 | 51.47 | -0.17% | 3,164 |
| Jul 18, 2025 | 51.65 | 51.69 | 51.65 | 51.69 | 51.56 | -0.12% | 324 |
| Jul 17, 2025 | 51.67 | 51.77 | 51.67 | 51.75 | 51.62 | 0.96% | 971 |
| Jul 16, 2025 | 51.23 | 51.26 | 50.93 | 51.26 | 51.13 | 0.18% | 1,350 |
| Jul 15, 2025 | 51.40 | 51.40 | 51.17 | 51.17 | 51.04 | -0.49% | 5,629 |
| Jul 14, 2025 | 51.33 | 51.48 | 51.28 | 51.42 | 51.29 | 0.39% | 1,510 |
| Jul 11, 2025 | 51.27 | 51.32 | 51.13 | 51.22 | 51.09 | -0.31% | 4,540 |
| Jul 10, 2025 | 51.44 | 51.54 | 51.38 | 51.38 | 51.25 | -0.06% | 2,919 |