Fidelity U.S. High Quality Index ETF - FCUQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.04	69.93	69.93	70.04	69.77	2,196
January 12, 2026	69.77	70.07	70.07	70.07	69.77	1,500
January 09, 2026	69.4	70.02	70.02	70.07	69.4	92,208
January 08, 2026	68.94	69.21	69.21	69.22	68.94	1,300
January 07, 2026	68.83	69.26	69.26	69.26	68.83	929
January 06, 2026	68.43	68.91	68.91	68.91	68.43	2,523
January 05, 2026	68.47	68.43	68.43	68.61	68.43	26,600
January 02, 2026	68.7	68.11	68.11	68.7	67.97	1,119
December 31, 2025	68.57	68.26	68.26	68.64	68.26	4,400
December 30, 2025	68.65	68.68	68.68	68.68	68.65	800
December 29, 2025	68.52	68.81	68.81	68.81	68.52	1,717
December 23, 2025	68.89	68.89	68.89	68.89	68.89	200
December 22, 2025	68.91	68.88	68.88	68.91	68.88	408
December 19, 2025	68.41	68.75	68.75	68.75	68.41	2,400
December 18, 2025	68.3	68.3	68.3	68.4	68	1,200
December 17, 2025	67.91	67.83	67.83	67.92	67.82	739
December 16, 2025	68.31	68.24	68.24	68.31	67.97	1,245
December 15, 2025	68.66	68.45	68.45	68.66	68.45	2,130
December 12, 2025	68.91	68.44	68.44	68.91	68.44	2,044
December 11, 2025	68.77	69.05	69.05	69.05	68.77	600
December 10, 2025	68.75	68.84	68.84	68.89	68.75	700
December 09, 2025	69.07	68.99	68.99	69.07	68.94	1,100
December 08, 2025	69.13	69.12	69.12	69.13	69.07	6,925
December 05, 2025	69.34	69.2	69.2	69.34	69.18	2,900
December 04, 2025	69.71	69.69	69.69	69.71	69.59	407
December 03, 2025	69.59	69.61	69.61	69.7	69.59	831
December 02, 2025	69.85	69.7	69.7	69.85	69.63	2,600
December 01, 2025	69.62	69.63	69.63	69.87	69.61	2,400
November 28, 2025	69.33	69.7	69.7	69.9	69.33	1,400
November 27, 2025	69.92	70.08	70.08	70.08	69.78	2,000
November 26, 2025	69.85	69.79	69.79	69.86	69.79	800
November 25, 2025	68.96	69.82	69.82	69.82	68.96	3,500
November 24, 2025	68.77	68.99	68.99	69.09	68.77	2,336
November 21, 2025	67.58	68.35	68.35	68.8	67.58	1,800
November 20, 2025	69.24	67.47	67.47	69.24	67.47	1,536
November 19, 2025	68.07	68.19	68.19	68.19	68.07	400
November 18, 2025	67.91	67.49	67.49	67.97	67.49	2,100
November 17, 2025	68.7	68.28	68.28	68.96	68.04	2,523
November 14, 2025	68.35	68.86	68.86	68.9	68.35	1,300
November 13, 2025	68.92	68.77	68.77	68.92	68.77	700
November 12, 2025	69.46	69.59	69.59	69.62	69.46	1,000
November 11, 2025	69.5	69.7	69.7	69.7	69.5	702
November 10, 2025	69.03	69.52	69.52	69.55	69	1,536
November 07, 2025	68.5	68.69	68.69	68.69	68.3	3,437
November 06, 2025	68.87	68.86	68.86	68.87	68.86	717
November 05, 2025	69.75	69.56	69.56	69.87	69.56	500
November 04, 2025	69.21	69.29	69.29	69.37	69.21	6,529
November 03, 2025	70.11	69.67	69.67	70.11	69.61	900
October 31, 2025	70.1	69.72	69.72	70.1	69.63	700
October 30, 2025	70.06	69.69	69.69	70.06	69.65	2,629
October 29, 2025	69.95	69.78	69.78	69.95	69.78	1,100
October 28, 2025	70.32	70.26	70.26	70.35	70.23	1,000
October 27, 2025	70.16	70.16	70.16	70.16	70.16	641
October 24, 2025	69.75	69.73	69.73	69.75	69.6	1,100
October 23, 2025	69.18	69.12	69.12	69.2	69.12	400
October 22, 2025	69.03	68.99	68.99	69.03	68.86	642
October 21, 2025	69.49	69.51	69.51	69.59	69.49	316
October 20, 2025	69.5	69.57	69.57	69.67	69.5	1,100
October 17, 2025	68.72	68.99	68.99	68.99	68.72	539
October 16, 2025	69.21	68.56	68.56	69.21	68.46	3,432

Fidelity U.S. High Quality Index ETF (FCUQ.TO) TSX