Fidelity Global Quality Income ETF - FGQD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	782.5	777.88	777.88	782.5	776.56	36,292
December 03, 2025	783.12	777.25	777.25	785.25	777.25	34,847
December 02, 2025	783.75	781.88	781.88	785.75	781.5	10,576
December 01, 2025	781	782.75	782.75	784.75	776.25	16,483
November 28, 2025	784	782.25	782.25	797.75	781.03	24,296
November 27, 2025	779.61	779.5	779.5	782.5	779.5	14,345
November 26, 2025	780.72	781.88	781.88	785.25	779.25	13,322
November 25, 2025	772	775	775	775	771.19	9,104
November 24, 2025	771.5	773.5	773.5	774.5	768.73	59,513
November 21, 2025	758.72	765.75	765.75	765.75	758.72	27,970
November 20, 2025	773.25	771.5	771.5	777.71	771.5	18,745
November 19, 2025	767	768.25	764.9	773.65	764.75	8,903
November 18, 2025	766.25	765.5	762.16	767.19	760.5	37,787
November 17, 2025	779.25	773.75	770.37	780.75	772.75	10,762
November 14, 2025	780.23	779.38	775.97	780.25	771.25	22,339
November 13, 2025	790.69	780.75	777.34	791	780.58	5,793
November 12, 2025	788.28	788	784.56	791.75	787.58	29,820
November 11, 2025	781	782	778.59	783.5	780.34	22,382
November 10, 2025	775.5	775	771.62	778.75	775	11,647
November 07, 2025	775.75	765	765	775.75	765	14,749
November 06, 2025	782.75	775	775	784.25	775	4,641
November 05, 2025	778.25	784.88	784.88	786.5	778.25	14,031
November 04, 2025	776.5	781.63	781.63	782.43	775.5	24,435
November 03, 2025	782.39	778.38	778.38	784	777.31	24,355
October 31, 2025	785.28	780.13	780.13	787.5	779.13	11,291
October 30, 2025	783	787	787	787	781.25	4,807
October 29, 2025	784.25	784	784	787.75	782.81	114,006
October 28, 2025	775.24	778.88	778.88	781	775	40,144
October 27, 2025	776	775.13	775.13	776.3	772.75	713,916
October 24, 2025	767.67	772.13	772.13	772.13	767.06	22,862
October 23, 2025	764.89	765.63	765.63	766.75	761.76	37,830
October 22, 2025	768.25	762.25	762.25	768.25	762.25	17,605
October 21, 2025	762.25	762	762	763.25	760.11	10,460
October 20, 2025	760	760.63	760.63	762	754.73	19,553
October 17, 2025	742.68	750.75	750.75	752.5	740.93	31,198
October 16, 2025	752.26	753.63	753.63	757	752.26	37,008
October 15, 2025	758.25	756.75	756.75	763	756.75	11,115
October 14, 2025	751.75	753.88	753.88	753.88	748.35	24,698
October 13, 2025	749	753.38	753.38	755	749	39,629
October 10, 2025	761.72	751.25	751.25	765.75	749.71	21,733
October 09, 2025	763	763.38	763.38	767.25	761.76	22,904
October 08, 2025	759.66	761.5	761.5	761.5	758.33	17,580
October 07, 2025	759.43	758	758	764.4	757.5	24,250
October 06, 2025	764.25	760.75	760.75	764.25	759.1	15,730
October 03, 2025	762.1	761.38	761.38	762.5	758.75	29,213
October 02, 2025	758.75	758.75	758.75	760	755.5	12,114
October 01, 2025	749.37	753.25	753.25	753.25	747.5	70,295
September 30, 2025	750.25	749.5	749.5	754.75	747.94	10,709
September 29, 2025	752.25	749.5	749.5	755.25	749.5	23,038
September 26, 2025	750.25	748.5	748.5	752.01	747.5	9,361
September 25, 2025	748.25	747.88	747.88	750.5	745.5	26,932
September 24, 2025	749.75	749.5	749.5	751.41	746.25	35,384
September 23, 2025	752.15	750.38	750.38	753.25	748.75	13,792
September 22, 2025	749.15	748.75	748.75	749.5	745.25	14,386
September 19, 2025	746.75	747.13	747.13	750.25	744.86	8,304
September 18, 2025	740.5	744.25	744.25	744.94	739.75	41,049
September 17, 2025	736.25	735.88	735.88	738.25	734.75	13,447
September 16, 2025	739.25	735.5	735.5	740.25	733.75	10,399
September 15, 2025	740.5	738.75	738.75	741.75	736.5	15,929
September 12, 2025	740.25	739.25	739.25	744.6	738.42	24,982

Fidelity Global Quality Income ETF (FGQD.L) LSE