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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	66.66	66.71	66.71	66.87	66.66	2,836
August 14, 2025	66.87	66.85	66.85	67	66.85	401
August 13, 2025	66.62	66.62	66.62	66.62	66.62	0
August 12, 2025	66.3	66.62	66.62	66.62	66.3	2,415
August 11, 2025	66.38	66.01	66.01	66.38	66.01	2,349
August 08, 2025	65.85	66.14	66.14	66.16	65.85	2,222
August 07, 2025	66.12	65.6	65.6	66.12	65.51	715
August 06, 2025	65.74	65.98	65.98	66.01	65.59	2,400
August 05, 2025	66	65.64	65.64	66	65.51	932
August 01, 2025	65.85	65.28	65.28	65.85	65	645
July 31, 2025	66.69	66.25	66.25	66.69	66.25	600
July 30, 2025	66.38	66.52	66.52	66.65	66.33	1,800
July 29, 2025	66.06	66.14	66.14	66.15	66.06	700
July 28, 2025	66.11	66.04	66.04	66.11	65.84	2,400
July 25, 2025	65.57	65.84	65.84	65.84	65.57	432
July 24, 2025	65.26	65.44	65.44	65.46	65.19	1,345
July 23, 2025	65	65.1	65.1	65.1	65	604
July 22, 2025	64.8	64.85	64.85	64.91	64.68	1,200
July 21, 2025	65.61	65.36	65.36	65.61	65.36	700
July 18, 2025	65.48	65.41	65.41	65.48	65.41	400
July 17, 2025	65.49	65.72	65.72	65.8	65.47	2,900
July 16, 2025	65.18	65.05	65.05	65.18	64.64	730
July 15, 2025	65.51	65.09	65.09	65.51	65.09	641
July 14, 2025	65.13	65.24	65.24	65.24	65.12	426
July 11, 2025	65.52	65.2	65.2	65.52	65.18	2,033
July 10, 2025	65.79	65.53	65.53	65.79	65.52	1,621
July 09, 2025	65.55	65.33	65.33	65.55	65.28	2,605
July 08, 2025	65.2	65.28	65.28	65.3	65.2	700
July 07, 2025	65.12	65.18	65.18	65.25	65.01	6,900
July 04, 2025	64.98	65.12	65.12	65.12	64.88	6,400
July 03, 2025	65	64.94	64.94	65.2	64.94	6,000
July 02, 2025	64.34	64.67	64.67	64.71	64.34	2,700
June 30, 2025	64.6	64.57	64.57	64.61	64.39	1,439
June 27, 2025	64.69	64.53	64.53	64.69	64.21	5,400
June 26, 2025	63.81	64.01	64.01	64.03	63.81	917
June 25, 2025	64.27	64.08	63.95	64.27	64.05	1,100
June 24, 2025	64.02	64.26	64.13	64.26	64.02	900
June 23, 2025	63.67	63.86	63.73	63.86	63.54	1,600
June 20, 2025	63.6	63.34	63.21	63.6	63.2	3,000
June 19, 2025	62.8	63.05	63.05	63.19	62.8	3,808
June 18, 2025	63.16	63.08	63.08	63.46	63.08	717
June 17, 2025	63.12	63.1	63.1	63.2	63.1	800
June 16, 2025	63.3	63.23	63.23	63.3	63.12	1,100
June 13, 2025	63.33	62.97	62.97	63.35	62.9	1,200
June 12, 2025	63.69	63.77	63.77	63.77	63.69	800
June 11, 2025	63.91	63.83	63.83	64	63.83	600
June 10, 2025	63.92	63.94	63.94	63.94	63.88	800
June 09, 2025	63.81	63.83	63.83	63.83	63.81	400
June 06, 2025	64.09	64.02	64.02	64.09	64.02	400
June 05, 2025	63.47	63.45	63.45	63.82	63.42	800
June 04, 2025	63.7	63.66	63.6	63.75	63.57	927
June 03, 2025	63.33	63.79	63.79	63.84	63.33	611
June 02, 2025	63.24	63.29	63.29	63.29	62.79	700
May 30, 2025	63.31	63.21	63.21	63.41	63.09	1,821
May 29, 2025	64.11	63.68	63.68	64.11	63.39	4,400
May 28, 2025	63.48	63.94	63.94	64	63.48	1,840
May 27, 2025	63.78	63.89	63.89	63.89	63.28	2,830
May 26, 2025	63	63.66	63.66	63.76	63	6,823
May 23, 2025	62.68	62.52	62.52	62.68	62.42	3,400
May 22, 2025	63.77	63.39	63.39	63.77	63.38	3,027

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