Fidelity U.S. Low Volatility ETF (FCUL.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 09:56AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46.37 | 46.37 | 46.37 | 46.03 | 46.03 | 100 |
| 27 Jun 2024 | 46.23 | 46.32 | 46.23 | 46.32 | 46.32 | 543 |
| 26 Jun 2024 | 46.25 | 46.33 | 46.25 | 46.33 | 46.33 | 7,697 |
| 26 Jun 2024 | 0.10038 Dividend | |||||
| 25 Jun 2024 | 46.31 | 46.34 | 46.31 | 46.32 | 46.22 | 2,220 |
| 24 Jun 2024 | 46.49 | 46.74 | 46.49 | 46.63 | 46.53 | 4,563 |
| 21 Jun 2024 | 46.62 | 46.64 | 46.59 | 46.64 | 46.54 | 2,315 |
| 20 Jun 2024 | 46.49 | 46.55 | 46.46 | 46.50 | 46.40 | 2,875 |
| 19 Jun 2024 | 46.56 | 46.59 | 46.56 | 46.65 | 46.55 | 418 |
| 18 Jun 2024 | 46.61 | 46.61 | 46.48 | 46.49 | 46.39 | 703 |
| 17 Jun 2024 | 46.47 | 46.49 | 46.47 | 46.47 | 46.37 | 500 |
| 14 Jun 2024 | 46.11 | 46.11 | 46.09 | 46.09 | 45.99 | 1,250 |
| 13 Jun 2024 | 46.20 | 46.20 | 46.17 | 46.17 | 46.07 | 461 |
| 12 Jun 2024 | 46.11 | 46.15 | 46.08 | 46.10 | 46.00 | 400 |
| 11 Jun 2024 | 46.03 | 46.10 | 46.03 | 46.16 | 46.06 | 703 |
| 10 Jun 2024 | 46.05 | 46.05 | 46.05 | 46.10 | 46.00 | 110 |
| 07 Jun 2024 | 46.17 | 46.17 | 46.07 | 46.07 | 45.97 | 1,049 |
| 06 Jun 2024 | 45.95 | 45.95 | 45.76 | 45.76 | 45.66 | 1,764 |
| 05 Jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.71 | 400 |
| 04 Jun 2024 | 45.62 | 45.62 | 45.62 | 45.64 | 45.54 | 335 |
| 03 Jun 2024 | 45.62 | 45.62 | 45.42 | 45.23 | 45.13 | 626 |
| 31 May 2024 | 44.94 | 44.94 | 44.94 | 45.41 | 45.31 | 100 |
| 30 May 2024 | 45.05 | 45.09 | 45.05 | 45.05 | 44.95 | 366 |
| 29 May 2024 | 45.14 | 45.18 | 45.11 | 45.12 | 45.02 | 1,445 |
| 28 May 2024 | 45.22 | 45.22 | 45.18 | 45.24 | 45.14 | 800 |
| 27 May 2024 | 45.82 | 45.86 | 45.82 | 45.86 | 45.76 | 1,200 |
| 24 May 2024 | 45.86 | 45.86 | 45.79 | 45.79 | 45.69 | 330 |
| 23 May 2024 | 45.93 | 45.93 | 45.87 | 45.87 | 45.77 | 262 |
| 22 May 2024 | 45.92 | 46.29 | 45.92 | 46.28 | 46.18 | 5,468 |
| 21 May 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.08 | 400 |
| 17 May 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.79 | - |
| 16 May 2024 | 45.91 | 45.91 | 45.89 | 45.89 | 45.79 | 609 |
| 15 May 2024 | 45.68 | 45.68 | 45.54 | 45.63 | 45.53 | 582 |
| 14 May 2024 | 45.45 | 45.56 | 45.42 | 45.55 | 45.45 | 6,039 |
| 13 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.57 | - |
| 10 May 2024 | 45.65 | 45.67 | 45.65 | 45.67 | 45.57 | 1,487 |
| 09 May 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.47 | - |
| 08 May 2024 | 45.51 | 45.53 | 45.51 | 45.57 | 45.47 | 201 |
| 07 May 2024 | 45.43 | 45.53 | 45.39 | 45.48 | 45.38 | 2,820 |
| 06 May 2024 | 44.80 | 45.06 | 44.80 | 45.02 | 44.92 | 1,177 |
| 03 May 2024 | 44.45 | 44.45 | 44.40 | 44.71 | 44.61 | 285 |
| 02 May 2024 | 44.59 | 44.59 | 44.30 | 44.38 | 44.28 | 1,473 |
| 01 May 2024 | 44.44 | 44.68 | 44.44 | 44.58 | 44.48 | 300 |
| 30 Apr 2024 | 44.57 | 44.57 | 44.57 | 44.59 | 44.49 | 107 |
| 29 Apr 2024 | 44.61 | 44.61 | 44.57 | 44.57 | 44.47 | 982 |
| 26 Apr 2024 | 44.63 | 44.65 | 44.45 | 44.49 | 44.39 | 2,174 |
| 25 Apr 2024 | 44.42 | 44.45 | 44.41 | 44.41 | 44.31 | 1,685 |
| 24 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.32 | - |
| 23 Apr 2024 | 44.45 | 44.50 | 44.35 | 44.42 | 44.32 | 2,346 |
| 22 Apr 2024 | 44.31 | 44.45 | 44.31 | 44.39 | 44.29 | 779 |
| 19 Apr 2024 | 44.25 | 44.31 | 44.21 | 44.31 | 44.21 | 1,158 |
| 18 Apr 2024 | 44.07 | 44.16 | 44.07 | 44.10 | 44.00 | 402 |
| 17 Apr 2024 | 44.00 | 44.43 | 43.97 | 44.02 | 43.92 | 2,935 |
| 16 Apr 2024 | 44.31 | 44.34 | 44.31 | 44.18 | 44.08 | 1,700 |
| 15 Apr 2024 | 44.49 | 44.51 | 44.11 | 44.16 | 44.06 | 1,110 |
| 12 Apr 2024 | 44.51 | 44.54 | 44.33 | 44.44 | 44.34 | 1,156 |
| 11 Apr 2024 | 44.60 | 44.60 | 44.48 | 44.44 | 44.34 | 200 |
| 10 Apr 2024 | 44.66 | 44.68 | 44.51 | 44.66 | 44.56 | 1,979 |
| 09 Apr 2024 | 44.61 | 44.72 | 44.57 | 44.72 | 44.62 | 1,935 |
| 08 Apr 2024 | 44.75 | 44.77 | 44.74 | 44.77 | 44.67 | 3,682 |
| 05 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.69 | 312 |
| 04 Apr 2024 | 44.80 | 44.80 | 44.49 | 44.43 | 44.33 | 449 |
| 03 Apr 2024 | 44.72 | 44.72 | 44.65 | 44.67 | 44.57 | 2,923 |
| 02 Apr 2024 | 44.98 | 44.99 | 44.96 | 44.93 | 44.83 | 423 |
| 01 Apr 2024 | 45.15 | 45.20 | 45.15 | 45.20 | 45.10 | 1,950 |
| 28 Mar 2024 | 45.31 | 45.32 | 45.31 | 45.32 | 45.22 | 2,043 |
| 27 Mar 2024 | 45.07 | 45.28 | 45.07 | 45.28 | 45.18 | 914 |
| 26 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.84 | - |
| 25 Mar 2024 | 44.93 | 44.94 | 44.93 | 44.94 | 44.84 | 1,102 |
| 25 Mar 2024 | 0.08819 Dividend | |||||
| 22 Mar 2024 | 45.25 | 45.26 | 45.25 | 45.26 | 45.07 | 700 |
| 21 Mar 2024 | 45.19 | 45.19 | 45.08 | 45.08 | 44.89 | 1,700 |
| 20 Mar 2024 | 44.99 | 44.99 | 44.96 | 44.96 | 44.78 | 1,300 |
| 19 Mar 2024 | 45.03 | 45.08 | 44.97 | 45.08 | 44.89 | 1,001 |
| 18 Mar 2024 | 44.87 | 44.87 | 44.73 | 44.75 | 44.57 | 3,310 |
| 15 Mar 2024 | 44.64 | 44.64 | 44.63 | 44.63 | 44.45 | 825 |
| 14 Mar 2024 | 44.68 | 44.82 | 44.61 | 44.82 | 44.64 | 2,900 |
| 13 Mar 2024 | 44.69 | 44.69 | 44.65 | 44.65 | 44.47 | 225 |
| 12 Mar 2024 | 44.68 | 44.82 | 44.68 | 44.75 | 44.57 | 2,555 |
| 11 Mar 2024 | 44.45 | 44.52 | 44.40 | 44.52 | 44.34 | 2,178 |
| 08 Mar 2024 | 44.38 | 44.45 | 44.35 | 44.35 | 44.17 | 400 |
| 07 Mar 2024 | 44.15 | 44.39 | 44.15 | 44.31 | 44.13 | 1,948 |
| 06 Mar 2024 | 44.40 | 44.40 | 44.31 | 44.34 | 44.16 | 600 |
| 05 Mar 2024 | 44.58 | 44.58 | 44.30 | 44.39 | 44.21 | 1,950 |
| 04 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.50 | 100 |
| 01 Mar 2024 | 44.50 | 44.50 | 44.35 | 44.47 | 44.29 | 800 |
| 29 Feb 2024 | 44.61 | 44.61 | 44.59 | 44.59 | 44.41 | 1,100 |
| 28 Feb 2024 | 44.79 | 44.79 | 44.75 | 44.79 | 44.61 | 400 |
| 27 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.50 | 100 |
| 26 Feb 2024 | 45.06 | 45.06 | 44.60 | 44.60 | 44.42 | 2,866 |
| 23 Feb 2024 | 44.87 | 44.87 | 44.79 | 44.79 | 44.61 | 355 |
| 22 Feb 2024 | 44.68 | 44.68 | 44.62 | 44.62 | 44.44 | 381 |
| 21 Feb 2024 | 44.08 | 44.14 | 43.91 | 44.14 | 43.96 | 3,536 |
| 20 Feb 2024 | 43.65 | 44.06 | 43.65 | 44.06 | 43.88 | 1,306 |
| 16 Feb 2024 | 44.03 | 44.08 | 43.89 | 43.89 | 43.71 | 1,825 |
| 15 Feb 2024 | 43.85 | 43.94 | 43.84 | 43.94 | 43.76 | 1,500 |
| 14 Feb 2024 | 43.83 | 43.89 | 43.74 | 43.89 | 43.71 | 11,200 |
| 13 Feb 2024 | 43.79 | 43.79 | 43.59 | 43.73 | 43.55 | 2,700 |
| 12 Feb 2024 | 44.03 | 44.03 | 43.66 | 43.75 | 43.57 | 615 |
| 09 Feb 2024 | 43.75 | 43.82 | 43.75 | 43.82 | 43.64 | 703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.