Fidelity U.S. Low Volatility Index ETF - FCUL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2024	44.42	44.41	44.41	44.45	44.41	1,685
April 22, 2024	44.31	44.39	44.39	44.45	44.31	779
April 19, 2024	44.25	44.31	44.31	44.31	44.21	1,158
March 27, 2024	45.07	45.28	45.28	45.28	45.07	914
March 25, 2024	44.93	44.94	44.94	44.94	44.93	1,102
March 22, 2024	45.25	45.26	45.17	45.26	45.25	700
March 21, 2024	45.19	45.08	44.99	45.19	45.08	1,700
March 20, 2024	44.99	44.96	44.87	44.99	44.96	1,300
March 19, 2024	45.03	45.08	44.99	45.08	44.97	1,001
March 18, 2024	44.87	44.75	44.66	44.87	44.73	3,310
March 15, 2024	44.64	44.63	44.54	44.64	44.63	825
March 14, 2024	44.68	44.82	44.73	44.82	44.61	2,900
March 13, 2024	44.69	44.65	44.56	44.69	44.65	225
March 12, 2024	44.68	44.75	44.66	44.82	44.68	2,555
March 11, 2024	44.45	44.52	44.43	44.52	44.4	2,178
March 08, 2024	44.38	44.35	44.26	44.45	44.35	400
March 07, 2024	44.15	44.31	44.22	44.39	44.15	1,948
March 06, 2024	44.4	44.34	44.25	44.4	44.31	600
March 05, 2024	44.58	44.39	44.3	44.58	44.3	1,950
March 04, 2024	44.68	44.68	44.59	44.68	44.68	100
March 01, 2024	44.5	44.47	44.38	44.5	44.35	800
February 29, 2024	44.61	44.59	44.5	44.61	44.59	1,100
February 28, 2024	44.79	44.79	44.7	44.79	44.75	400
February 27, 2024	44.68	44.68	44.59	44.68	44.68	100
February 26, 2024	45.06	44.6	44.51	45.06	44.6	2,866
February 23, 2024	44.87	44.79	44.7	44.87	44.79	355
February 22, 2024	44.68	44.62	44.53	44.68	44.62	381
February 21, 2024	44.08	44.14	44.05	44.14	43.91	3,536
February 20, 2024	43.65	44.06	43.97	44.06	43.65	1,306
February 16, 2024	44.03	43.89	43.8	44.08	43.89	1,825
February 15, 2024	43.85	43.94	43.85	43.94	43.84	1,500
February 14, 2024	43.83	43.89	43.8	43.89	43.74	11,200
February 13, 2024	43.79	43.73	43.64	43.79	43.59	2,700
February 12, 2024	44.03	43.75	43.66	44.03	43.66	615
February 09, 2024	43.75	43.82	43.73	43.82	43.75	703
February 08, 2024	43.74	43.74	43.65	43.74	43.74	155
February 07, 2024	43.81	43.81	43.72	43.81	43.81	100
February 06, 2024	43.59	43.68	43.59	43.68	43.59	282
February 05, 2024	43.65	43.67	43.58	43.72	43.65	1,400
February 02, 2024	43.6	43.59	43.51	43.69	43.58	1,500
February 01, 2024	42.94	43.43	43.35	43.43	42.94	1,700
January 31, 2024	43.32	43.13	43.05	43.32	43.13	1,312
January 30, 2024	43.43	43.44	43.36	43.45	43.41	1,101
January 29, 2024	43.3	43.38	43.3	43.38	43.3	802
January 26, 2024	43.35	43.33	43.25	43.38	43.33	4,000
January 25, 2024	43.37	43.37	43.37	43.37	43.37	0
January 24, 2024	43.39	43.37	43.29	43.47	43.37	401
January 23, 2024	43.34	43.38	43.3	43.38	43.34	700
January 22, 2024	43.39	43.27	43.19	43.39	43.21	2,400
January 19, 2024	43.02	43.02	42.94	43.02	43.02	200
January 18, 2024	42.7	42.77	42.69	42.77	42.64	700
January 17, 2024	42.94	42.78	42.7	42.94	42.78	301
January 16, 2024	42.86	42.84	42.76	42.86	42.84	300
January 15, 2024	42.66	42.66	42.66	42.66	42.66	0
January 12, 2024	42.46	42.64	42.56	42.64	42.31	900
January 11, 2024	42.27	42.33	42.25	42.33	42.27	900
January 10, 2024	42.33	42.39	42.31	42.39	42.33	225
January 09, 2024	42.3	42.34	42.26	42.36	42.3	601
January 08, 2024	42.13	42.2	42.12	42.2	42.13	400
January 05, 2024	41.89	41.99	41.91	42	41.89	2,100

Fidelity U.S. Low Volatility Index ETF (FCUL.TO) TSX