Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
NEO
Fidelity US Low Volatility ETF (FCUL)
Fidelity US Low Volatility ETF (FCUL) Historical

FCUL Fidelity US Low Volatility ETF

47.55

0.01 (0.02%)

Jul 23 2024 - Closed

Delayed by 15 minutes

FCUL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	47.52	0.27	0.57%	47.58	47.58	47.49	1,017
Jul 19 2024	47.25	-0.35	-0.74%	47.97	47.97	47.21	3,106
Jul 18 2024	47.60	-0.16	-0.34%	47.86	47.86	47.58	773
Jul 17 2024	47.76	0.30	0.63%	47.58	47.81	47.58	1,710
Jul 16 2024	47.46	0.37	0.79%	47.39	47.47	47.39	1,463
Jul 15 2024	47.09	0.20	0.43%	47.15	47.16	47.09	1,485
Jul 12 2024	46.89	0.40	0.86%	46.56	47.09	46.56	3,447
Jul 11 2024	46.49	0.10	0.22%	46.33	46.54	46.33	6,083
Jul 10 2024	46.39	0.35	0.76%	46.09	46.39	46.09	13,480
Jul 09 2024	46.04	-0.18	-0.39%	46.20	46.20	46.04	3,931
Jul 08 2024	46.22	0.00	0.00%	46.32	46.33	46.18	14,135
Jul 05 2024	46.22	-0.16	-0.34%	46.12	46.22	46.10	2,905
Jul 04 2024	46.38	0.19	0.41%	46.07	46.40	45.86	12,484
Jul 03 2024	46.19	0.05	0.11%	46.14	46.19	45.94	2,150
Jul 02 2024	46.14	0.11	0.24%	46.08	46.14	46.08	1,200
Jun 28 2024	46.03	-0.29	-0.63%	46.37	46.37	46.03	100
Jun 27 2024	46.32	-0.01	-0.02%	46.26	46.32	46.23	643
Jun 26 2024	46.33	0.01	0.02%	46.25	46.33	46.13	7,997
Jun 25 2024	46.32	-0.31	-0.66%	46.43	46.43	46.31	2,320
Jun 24 2024	46.63	-0.01	-0.02%	46.49	46.74	46.49	4,663
Jun 21 2024	46.64	0.14	0.30%	46.62	46.64	46.59	2,515
Jun 20 2024	46.50	-0.15	-0.32%	46.49	46.55	46.44	3,275
Jun 19 2024	46.65	0.16	0.34%	46.58	46.65	46.56	818
Jun 18 2024	46.49	0.02	0.04%	46.61	46.61	46.48	1,103
Jun 17 2024	46.47	0.38	0.82%	46.28	46.49	46.28	800
Jun 14 2024	46.09	-0.08	-0.17%	46.11	46.11	46.09	1,450
Jun 13 2024	46.17	0.07	0.15%	46.08	46.20	46.08	861
Jun 12 2024	46.10	-0.06	-0.13%	46.11	46.18	46.08	1,401
Jun 11 2024	46.16	0.06	0.13%	46.08	46.16	46.01	1,003
Jun 10 2024	46.10	0.03	0.07%	45.95	46.10	45.95	310
Jun 07 2024	46.07	0.31	0.68%	45.76	46.17	45.76	1,749
Jun 06 2024	45.76	-0.05	-0.11%	45.95	45.95	45.76	2,264
Jun 05 2024	45.81	0.17	0.37%	45.76	45.81	45.76	500
Jun 04 2024	45.64	0.41	0.91%	45.67	45.67	45.62	435
Jun 03 2024	45.23	-0.18	-0.40%	45.62	45.62	45.23	626
May 31 2024	45.41	0.36	0.80%	44.94	45.41	44.94	300
May 30 2024	45.05	-0.07	-0.16%	45.05	45.09	45.05	666
May 29 2024	45.12	-0.12	-0.27%	45.14	45.18	45.11	1,445
May 28 2024	45.24	-0.62	-1.35%	45.36	45.36	45.18	900
May 27 2024	45.86	0.07	0.15%	45.82	45.86	45.82	1,800
May 24 2024	45.79	-0.08	-0.17%	45.86	45.86	45.79	330
May 23 2024	45.87	-0.41	-0.89%	46.16	46.20	45.87	762
May 22 2024	46.28	0.10	0.22%	45.92	46.29	45.92	5,668
May 21 2024	46.18	0.18	0.39%	46.18	46.18	46.18	400
May 17 2024	46.00	0.11	0.24%	46.00	46.00	46.00	4
May 16 2024	45.89	0.26	0.57%	45.91	45.91	45.89	609
May 15 2024	45.63	0.08	0.18%	45.68	45.68	45.54	682
May 14 2024	45.55	-0.08	-0.18%	45.45	45.56	45.42	8,339
May 13 2024	45.63	-0.04	-0.09%	45.71	45.71	45.63	282
May 10 2024	45.67	0.14	0.31%	45.63	45.67	45.63	1,587
May 09 2024	45.53	-0.04	-0.09%	45.53	45.53	45.53	50
May 08 2024	45.57	0.09	0.20%	45.51	45.57	45.51	201
May 07 2024	45.48	0.46	1.02%	45.43	45.53	45.39	3,420
May 06 2024	45.02	0.31	0.69%	44.80	45.06	44.80	1,177
May 03 2024	44.71	0.33	0.74%	44.45	44.71	44.40	1,298
May 02 2024	44.38	-0.20	-0.45%	44.59	44.59	44.30	2,073
May 01 2024	44.58	-0.01	-0.02%	44.44	44.85	44.44	1,000
Apr 30 2024	44.59	0.02	0.04%	44.74	44.74	44.57	707
Apr 29 2024	44.57	0.08	0.18%	44.61	44.62	44.57	2,982
Apr 26 2024	44.49	0.08	0.18%	44.63	44.65	44.45	2,374
Apr 25 2024	44.41	-0.19	-0.43%	44.42	44.46	44.41	1,985
Apr 24 2024	44.60	0.18	0.41%	44.41	44.60	44.41	101

Fidelity US Low Volatili...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions