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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	791.75	794.25	794.25	796.5	791.75	5,100
January 12, 2026	794.75	794.13	794.13	794.75	789.75	5,753
January 09, 2026	794.25	795.13	795.13	795.64	787	15,587
January 08, 2026	786.06	786.75	786.75	788.9	783.25	23,319
January 07, 2026	789	787.25	787.25	789	786.09	13,081
January 06, 2026	787.25	786	786	787.66	778.75	16,604
January 05, 2026	778.04	782.13	782.13	786.31	778.04	30,616
January 02, 2026	784	776.63	776.63	785.5	772.75	55,669
December 31, 2025	777.65	779	779	781.5	777.65	13,132
December 30, 2025	781	781.75	781.75	782.34	777.96	8,780
December 29, 2025	780.75	779.25	779.25	782.75	776.5	5,622
December 24, 2025	778.98	777.38	777.38	781.25	773	2,158
December 23, 2025	775.62	778	778	780	770.75	12,238
December 22, 2025	781.81	776.5	776.5	781.81	774.66	13,385
December 19, 2025	775.65	777.75	777.75	780	773.75	14,445
December 18, 2025	773.25	775.5	775.5	777.5	770.91	20,838
December 17, 2025	777.25	770.88	770.88	780.5	770.88	6,065
December 16, 2025	776.66	771.75	771.75	777.5	771.75	96,218
December 15, 2025	781.5	778.25	778.25	786.25	777.5	36,436
December 12, 2025	788	777.75	777.75	788	777.75	54,895
December 11, 2025	776.81	779.25	779.25	781.25	776.59	17,352
December 10, 2025	778.25	778.38	778.38	780	776.25	4,629
December 09, 2025	783.31	779.25	779.25	783.5	778.33	33,206
December 08, 2025	782.39	780	780	782.5	778.75	22,509
December 05, 2025	780.75	779.25	779.25	781.68	778	32,045
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

Fidelity Global Quality Income ETF (FGQD.L) LSE