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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	735.92	735.88	735.88	736.75	733	33,286
September 05, 2025	739.81	732.75	732.75	740	732.02	27,295
September 04, 2025	733.5	736.5	736.5	736.5	733.06	18,244
September 03, 2025	733.52	731	731	737.25	731	29,805
September 02, 2025	731.5	728.75	728.75	734.5	728	47,412
September 01, 2025	727.25	729.25	729.25	732.5	727.25	29,060
August 29, 2025	732.75	729.5	729.5	735	729.34	18,650
August 28, 2025	733.96	731.25	731.25	737.5	730.5	57,101
August 27, 2025	733	733.25	733.25	734.5	731.97	42,683
August 26, 2025	731.19	730.25	730.25	733	729.5	64,201
August 22, 2025	729.5	734.13	734.13	736.5	729.5	12,344
August 21, 2025	729.8	729.5	729.5	732.75	726.8	13,075
August 20, 2025	731	731.63	728.16	733	729.94	11,092
August 19, 2025	730.5	732.25	728.78	733.68	727.25	21,412
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

Fidelity Global Quality Income ETF (FGQD.L) LSE