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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	69.06	68.97	68.97	69.46	68.85	700
October 14, 2025	68.9	68.9	68.9	68.9	68.9	300
October 10, 2025	69.2	67.85	67.85	69.39	67.82	8,136
October 09, 2025	69.17	69.36	69.36	69.36	69.13	2,000
October 08, 2025	68.96	69.22	69.22	69.24	68.96	8,889
October 07, 2025	69.45	69.05	69.05	69.45	68.93	900
October 06, 2025	69.43	69.24	69.24	69.43	69.21	4,120
October 03, 2025	69.44	69.52	69.52	69.52	69.44	442
October 02, 2025	69.55	69.51	69.51	69.57	69.42	1,138
October 01, 2025	69.07	69.34	69.34	69.35	69.07	2,839
September 30, 2025	69.13	69.13	69.13	69.13	69.13	0
September 29, 2025	69.32	69.13	69.13	69.32	69.05	5,200
September 26, 2025	68.83	69.01	69.01	69.04	68.73	1,547
September 25, 2025	68.46	68.72	68.72	68.72	68.35	1,400
September 24, 2025	68.83	68.68	68.68	68.83	68.68	419
September 23, 2025	68.91	68.68	68.68	68.91	68.61	1,326
September 22, 2025	68.27	68.9	68.9	68.9	68.27	1,138
September 19, 2025	68.57	68.46	68.46	68.58	68.35	1,100
September 18, 2025	68.06	68.18	68.18	68.43	68.06	1,549
September 17, 2025	67.88	67.96	67.96	68.05	67.85	1,823
September 16, 2025	67.81	67.92	67.92	67.92	67.81	500
September 15, 2025	68.26	68.03	68.03	68.26	67.97	12,400
September 12, 2025	68.34	68.34	68.34	68.34	68.22	661
September 11, 2025	68	68.27	68.27	68.27	68	300
September 10, 2025	67.95	67.88	67.88	67.95	67.75	800
September 09, 2025	67.74	67.82	67.82	67.87	67.48	1,500
September 08, 2025	67.49	67.56	67.56	67.63	67.3	1,800
September 05, 2025	67.31	67.46	67.46	67.46	67.31	4,383
September 04, 2025	67.12	67.47	67.47	67.47	67.12	1,305
September 03, 2025	66.51	66.91	66.91	66.91	66.51	25,837
September 02, 2025	66.38	66.44	66.44	66.44	65.91	2,400
August 29, 2025	66.8	66.8	66.8	66.8	66.8	200
August 28, 2025	66.91	66.89	66.89	66.91	66.67	2,600
August 27, 2025	66.78	66.9	66.9	66.9	66.78	400
August 26, 2025	67.04	66.68	66.68	67.04	66.68	443
August 25, 2025	67.07	67.08	67.08	67.08	67.07	300
August 22, 2025	66.82	67.13	67.13	67.3	66.82	3,000
August 21, 2025	66.76	66.68	66.68	66.84	66.64	1,341
August 20, 2025	66.5	66.72	66.72	66.75	66.4	1,300
August 19, 2025	66.91	66.77	66.77	66.91	66.73	2,000
August 18, 2025	66.69	66.67	66.67	66.72	66.64	3,731
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

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