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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	731.43	729.25	729.25	733.53	727.75	22,205
August 15, 2025	732.06	727.5	727.5	734.5	727.5	13,682
August 14, 2025	729.13	729.38	729.38	730.5	727.29	20,386
August 13, 2025	728.46	728	728	728.75	726.42	21,271
August 12, 2025	726.5	726	726	727.25	723.1	6,626
August 11, 2025	727.12	727	727	728.25	725.11	27,484
August 08, 2025	723.51	724.75	724.75	726	721.8	83,664
August 07, 2025	725.65	720.63	720.63	729.75	720.63	12,445
August 06, 2025	727	722.25	722.25	727.75	721.75	10,062
August 05, 2025	727.43	722.5	722.5	730	722.5	21,908
August 04, 2025	717.96	724.75	724.75	725.5	717.5	8,207
August 01, 2025	725.25	715.63	715.63	725.25	714	17,124
July 31, 2025	730	728.63	728.63	735.25	727.08	18,984
July 30, 2025	721.15	727.13	727.13	729.5	721.15	29,578
July 29, 2025	729	725.5	725.5	730.5	725.5	15,088
July 28, 2025	730	724.63	724.63	730	723.29	24,225
July 25, 2025	722	723.75	723.75	725	721.75	12,696
July 24, 2025	720	721.38	721.38	722.25	718.6	43,354
July 23, 2025	714.5	713.38	713.38	717.5	713.38	21,173
July 22, 2025	710.05	711.38	711.38	713	709.75	18,386
July 21, 2025	712.34	713.13	713.13	715.75	710.5	31,613
July 18, 2025	713.49	712.25	712.25	718	711.58	15,057
July 17, 2025	712.5	713	713	716	710.38	12,525
July 16, 2025	707	704.38	704.38	711.5	704.38	3,489
July 15, 2025	710.75	712	712	718	710.75	4,091
July 14, 2025	707.61	710.75	710.75	710.75	705.98	28,780
July 11, 2025	709.25	708.38	708.38	709.5	705.45	18,689
July 10, 2025	704.62	709.75	709.75	711.5	702	8,059
July 09, 2025	702.5	704.25	704.25	706.7	701.91	6,822
July 08, 2025	699.5	703	703	704.4	699.5	6,045
July 07, 2025	703.13	700	700	704.25	699.75	14,376
July 04, 2025	702.5	700	700	702.5	698	14,095
July 03, 2025	700.87	703.5	703.5	704.75	699.56	46,777
July 02, 2025	696.74	695.75	695.75	702	694.25	12,486
July 01, 2025	691	690	690	694.75	686.5	30,970
June 30, 2025	693.91	689.25	689.25	693.91	688	6,887
June 27, 2025	684.75	689.38	689.38	690.25	684.75	20,441
June 26, 2025	682.75	686.75	686.75	686.75	680.39	62,158
June 25, 2025	684.85	684.13	684.13	687	684.13	13,512
June 24, 2025	688.5	684.5	684.5	688.5	683.25	21,538
June 23, 2025	679.45	680.25	680.25	685.75	678	31,437
June 20, 2025	681.89	681	681	683.75	680.08	14,051
June 19, 2025	687	684	684	687	679.08	49,677
June 18, 2025	686.67	686.38	686.38	688.5	685.04	37,142
June 17, 2025	683.15	685.25	685.25	685.75	680.64	13,226
June 16, 2025	681	684.63	684.63	686.5	681	6,630
June 13, 2025	682	683	683	686.05	680.25	17,986
June 12, 2025	685.75	686	686	687.09	682	9,706
June 11, 2025	691.78	689.5	689.5	692.25	688.81	40,466
June 10, 2025	688.79	689.25	689.25	690.25	686.35	28,209
June 09, 2025	685.36	683.75	683.75	686.75	683	51,528
June 06, 2025	682	685.13	685.13	687.5	680	12,073
June 05, 2025	681.75	680.38	680.38	682.75	676.46	17,437
June 04, 2025	683.1	681	681	683.46	680.5	23,830
June 03, 2025	674.82	679.5	679.5	679.5	674.42	34,233
June 02, 2025	675.25	673.63	673.63	676.25	668.5	24,061
May 30, 2025	675.5	676.13	676.13	679.33	674	19,886
May 29, 2025	685	677.38	677.38	685.03	675.15	39,297
May 28, 2025	678.77	676.75	676.75	681	675.52	69,923
May 27, 2025	673	676.25	676.25	676.57	671.25	14,685

Fidelity Global Quality Income ETF (FGQD.L) LSE