Fidelity U.S. Low Volatility ETF (NEO:FCUL)
Canada
· Delayed Price · Currency is CAD 52.92
+0.29 (0.55%)
At close: Apr 28, 2026
NEO:FCUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.91 | 53.01 | 52.90 | 52.92 | - | 0.55% | - |
| Apr 27, 2026 | 52.72 | 52.74 | 52.59 | 52.63 | 52.63 | -0.90% | 2,525 |
| Apr 23, 2026 | 52.96 | 53.13 | 52.95 | 53.11 | 53.11 | 0.68% | 3,208 |
| Apr 22, 2026 | 52.68 | 52.77 | 52.66 | 52.75 | 52.75 | 0.02% | 7,689 |
| Apr 21, 2026 | 52.84 | 52.84 | 52.74 | 52.74 | 52.74 | -0.38% | 589 |
| Apr 20, 2026 | 53.10 | 53.10 | 52.94 | 52.94 | 52.94 | -0.43% | 850 |
| Apr 17, 2026 | 52.96 | 53.17 | 52.96 | 53.17 | 53.17 | 0.78% | 482 |
| Apr 16, 2026 | 52.81 | 52.81 | 52.71 | 52.76 | 52.76 | 0.23% | 700 |
| Apr 15, 2026 | 52.52 | 52.74 | 52.52 | 52.64 | 52.64 | - | 3,151 |
| Apr 14, 2026 | 52.46 | 52.67 | 52.37 | 52.64 | 52.64 | -0.19% | 2,525 |
| Apr 13, 2026 | 52.43 | 52.74 | 52.38 | 52.74 | 52.74 | 0.57% | 2,771 |
| Apr 10, 2026 | 52.57 | 52.61 | 52.43 | 52.44 | 52.44 | -0.61% | 1,533 |
| Apr 9, 2026 | 52.19 | 52.81 | 52.19 | 52.76 | 52.76 | 0.13% | 1,148 |
| Apr 8, 2026 | 52.49 | 52.69 | 52.49 | 52.69 | 52.69 | 1.23% | 4,226 |
| Apr 7, 2026 | 52.09 | 52.09 | 51.91 | 52.05 | 52.05 | -0.38% | 5,619 |
| Apr 6, 2026 | 52.24 | 52.27 | 52.24 | 52.25 | 52.25 | 0.17% | 1,081 |
| Apr 2, 2026 | 52.08 | 52.16 | 52.05 | 52.16 | 52.16 | 0.75% | 1,400 |
| Apr 1, 2026 | 51.86 | 51.86 | 51.76 | 51.77 | 51.77 | -0.04% | 1,093 |
| Mar 31, 2026 | 51.57 | 51.86 | 51.57 | 51.79 | 51.79 | 2.15% | 1,619 |
| Mar 27, 2026 | 51.04 | 51.10 | 50.65 | 50.70 | 50.70 | -1.36% | 4,538 |
| Mar 26, 2026 | 51.81 | 51.81 | 51.40 | 51.40 | 51.24 | -0.21% | 5,787 |
| Mar 25, 2026 | 51.57 | 51.57 | 51.47 | 51.51 | 51.35 | 0.74% | 708 |
| Mar 24, 2026 | 51.28 | 51.33 | 51.13 | 51.13 | 50.97 | -0.02% | 1,550 |
| Mar 23, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.98 | 0.57% | 400 |
| Mar 20, 2026 | 51.16 | 51.16 | 50.85 | 50.85 | 50.70 | -1.22% | 845 |
| Mar 19, 2026 | 51.41 | 51.52 | 51.31 | 51.48 | 51.32 | -0.19% | 12,783 |
| Mar 18, 2026 | 52.23 | 52.23 | 51.56 | 51.58 | 51.42 | -1.64% | 1,332 |
| Mar 17, 2026 | 52.81 | 52.86 | 52.44 | 52.44 | 52.28 | -0.15% | 2,730 |
| Mar 16, 2026 | 52.45 | 52.52 | 52.45 | 52.52 | 52.36 | 0.17% | 2,234 |
| Mar 13, 2026 | 52.54 | 52.56 | 52.43 | 52.43 | 52.27 | 0.81% | 776 |
| Mar 12, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.85 | 0.10% | 1,638 |
| Mar 11, 2026 | 51.98 | 51.98 | 51.89 | 51.96 | 51.80 | -0.71% | 2,147 |
| Mar 10, 2026 | 52.26 | 52.33 | 52.26 | 52.33 | 52.17 | -0.65% | 800 |
| Mar 9, 2026 | 52.30 | 52.75 | 52.30 | 52.67 | 52.51 | 0.02% | 2,450 |
| Mar 6, 2026 | 52.62 | 52.68 | 52.51 | 52.66 | 52.50 | -1.00% | 3,636 |
| Mar 5, 2026 | 53.26 | 53.37 | 53.11 | 53.19 | 53.03 | -0.88% | 4,395 |
| Mar 4, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.50 | 0.04% | 577 |
| Mar 3, 2026 | 53.40 | 53.73 | 53.40 | 53.64 | 53.48 | -0.76% | 1,455 |
| Mar 2, 2026 | 54.11 | 54.11 | 54.05 | 54.05 | 53.89 | 0.45% | 986 |
| Feb 27, 2026 | 53.71 | 53.91 | 53.71 | 53.81 | 53.65 | -0.07% | 1,167 |
| Feb 26, 2026 | 53.77 | 53.90 | 53.72 | 53.85 | 53.69 | 0.13% | 4,566 |
| Feb 25, 2026 | 53.70 | 53.78 | 53.53 | 53.78 | 53.62 | 0.11% | 1,255 |
| Feb 24, 2026 | 53.60 | 53.72 | 53.60 | 53.72 | 53.56 | 0.71% | 1,180 |
| Feb 23, 2026 | 53.25 | 53.35 | 53.25 | 53.34 | 53.18 | -0.17% | 2,255 |
| Feb 20, 2026 | 53.11 | 53.46 | 53.10 | 53.43 | 53.27 | 0.23% | 4,465 |
| Feb 19, 2026 | 53.43 | 53.46 | 53.15 | 53.31 | 53.15 | 0.15% | 4,445 |
| Feb 18, 2026 | 52.85 | 53.25 | 52.85 | 53.23 | 53.07 | 0.60% | 6,756 |
| Feb 17, 2026 | 53.01 | 53.09 | 52.89 | 52.91 | 52.75 | 0.32% | 8,598 |
| Feb 13, 2026 | 52.70 | 52.89 | 52.70 | 52.74 | 52.58 | 0.42% | 5,030 |
| Feb 12, 2026 | 52.78 | 53.02 | 52.52 | 52.52 | 52.36 | -0.49% | 3,494 |
| Feb 11, 2026 | 52.65 | 52.85 | 52.65 | 52.78 | 52.62 | 0.09% | 1,442 |
| Feb 10, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.57 | 0.04% | 1,195 |
| Feb 9, 2026 | 52.80 | 52.80 | 52.71 | 52.71 | 52.55 | -0.58% | 1,000 |
| Feb 6, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 52.86 | 0.09% | 215 |
| Feb 5, 2026 | 53.02 | 53.02 | 52.97 | 52.97 | 52.81 | -0.04% | 400 |
| Feb 4, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.83 | 0.61% | 110 |
| Feb 3, 2026 | 52.61 | 52.67 | 52.58 | 52.67 | 52.51 | -0.47% | 1,105 |
| Feb 2, 2026 | 52.79 | 52.95 | 52.79 | 52.92 | 52.76 | 1.26% | 1,439 |
| Jan 30, 2026 | 51.86 | 52.26 | 51.86 | 52.26 | 52.10 | 0.62% | 1,413 |
| Jan 29, 2026 | 51.97 | 51.98 | 51.78 | 51.94 | 51.78 | -0.50% | 2,666 |
| Jan 28, 2026 | 52.07 | 52.34 | 52.07 | 52.20 | 52.04 | -0.57% | 2,959 |
| Jan 27, 2026 | 52.42 | 52.61 | 52.42 | 52.50 | 52.34 | -0.62% | 2,428 |
| Jan 26, 2026 | 52.70 | 52.87 | 52.66 | 52.83 | 52.67 | 0.74% | 14,547 |
| Jan 23, 2026 | 52.49 | 52.60 | 52.41 | 52.44 | 52.28 | -0.57% | 923 |
| Jan 22, 2026 | 52.77 | 52.87 | 52.74 | 52.74 | 52.58 | -0.02% | 1,374 |
| Jan 21, 2026 | 52.38 | 52.75 | 52.38 | 52.75 | 52.59 | 0.48% | 1,346 |
| Jan 20, 2026 | 52.48 | 52.80 | 52.48 | 52.50 | 52.34 | -2.00% | 6,605 |
| Jan 19, 2026 | 53.17 | 53.57 | 53.06 | 53.57 | 53.41 | -0.13% | 4,150 |
| Jan 16, 2026 | 53.45 | 53.67 | 53.45 | 53.64 | 53.48 | 0.60% | 1,090 |
| Jan 15, 2026 | 53.40 | 53.48 | 53.30 | 53.32 | 53.16 | 0.13% | 8,378 |
| Jan 14, 2026 | 53.01 | 53.26 | 53.01 | 53.25 | 53.09 | 0.38% | 4,255 |
| Jan 13, 2026 | 53.07 | 53.09 | 52.99 | 53.05 | 52.89 | -0.32% | 8,003 |
| Jan 12, 2026 | 52.96 | 53.22 | 52.96 | 53.22 | 53.06 | -0.08% | 3,217 |
| Jan 9, 2026 | 53.11 | 53.33 | 53.05 | 53.26 | 53.10 | 0.81% | 3,359 |
| Jan 8, 2026 | 52.59 | 52.91 | 52.59 | 52.83 | 52.67 | 0.96% | 71,493 |
| Jan 7, 2026 | 52.52 | 52.65 | 52.32 | 52.33 | 52.17 | -0.46% | 1,177 |
| Jan 6, 2026 | 52.31 | 52.60 | 52.24 | 52.57 | 52.41 | 0.67% | 27,834 |
| Jan 5, 2026 | 52.04 | 52.24 | 52.04 | 52.22 | 52.06 | 0.73% | 3,431 |
| Jan 2, 2026 | 51.99 | 51.99 | 51.70 | 51.84 | 51.68 | -0.27% | 957 |
| Dec 31, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.82 | -0.54% | 2,090 |
| Dec 30, 2025 | 52.18 | 52.30 | 52.18 | 52.26 | 52.10 | -0.10% | 1,301 |
| Dec 29, 2025 | 52.30 | 52.31 | 52.19 | 52.31 | 52.15 | -0.34% | 4,244 |
| Dec 24, 2025 | 52.50 | 52.50 | 52.47 | 52.49 | 52.10 | 0.40% | 387 |
| Dec 23, 2025 | 52.34 | 52.36 | 52.28 | 52.28 | 51.90 | -0.34% | 1,267 |
| Dec 22, 2025 | 52.41 | 52.46 | 52.36 | 52.46 | 52.07 | 0.15% | 1,630 |
| Dec 19, 2025 | 52.38 | 52.38 | 52.37 | 52.38 | 51.99 | 0.15% | 375 |
| Dec 17, 2025 | 52.36 | 52.41 | 52.27 | 52.30 | 51.92 | 0.13% | 4,897 |
| Dec 16, 2025 | 52.46 | 52.46 | 52.06 | 52.23 | 51.85 | -0.57% | 9,339 |
| Dec 15, 2025 | 52.55 | 52.55 | 52.37 | 52.53 | 52.14 | 0.23% | 52,803 |
| Dec 12, 2025 | 52.54 | 52.54 | 52.37 | 52.41 | 52.02 | -0.11% | 720 |
| Dec 11, 2025 | 52.26 | 52.54 | 52.26 | 52.47 | 52.08 | 0.40% | 13,182 |
| Dec 10, 2025 | 52.35 | 52.35 | 52.26 | 52.26 | 51.88 | -0.04% | 206 |
| Dec 9, 2025 | 52.37 | 52.37 | 52.25 | 52.28 | 51.90 | -1.34% | 2,489 |
| Dec 4, 2025 | 53.12 | 53.13 | 52.85 | 52.99 | 52.60 | -0.11% | 16,291 |
| Dec 3, 2025 | 53.00 | 53.11 | 53.00 | 53.05 | 52.66 | -0.17% | 1,913 |
| Dec 2, 2025 | 53.08 | 53.14 | 53.08 | 53.14 | 52.75 | -0.39% | 2,387 |
| Dec 1, 2025 | 53.36 | 53.36 | 53.35 | 53.35 | 52.96 | -0.76% | 416 |
| Nov 28, 2025 | 53.48 | 53.76 | 53.48 | 53.76 | 53.36 | -0.02% | 1,062 |
| Nov 27, 2025 | 54.10 | 54.19 | 53.47 | 53.77 | 53.37 | 0.24% | 2,975 |
| Nov 26, 2025 | 53.66 | 53.73 | 53.64 | 53.64 | 53.25 | 0.13% | 2,603 |