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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	10.23	10.22	10.22	10.26	10.19	2,853
November 07, 2025	10.1	10.1	10.1	10.22	10.1	1,059
November 06, 2025	10.24	10.17	10.17	10.26	10.17	5,246
November 05, 2025	10.18	10.24	10.24	10.25	10.15	682
November 04, 2025	10.19	10.21	10.21	10.23	10.15	9,074
November 03, 2025	10.25	10.26	10.26	10.3	10.25	14,110
October 31, 2025	10.31	10.24	10.24	10.38	10.24	3,894
October 30, 2025	10.42	10.28	10.28	10.42	10.28	25,760
October 29, 2025	10.37	10.38	10.38	10.43	10.35	9,968
October 28, 2025	10.42	10.35	10.35	10.42	10.34	933
October 27, 2025	10.31	10.35	10.35	10.36	10.31	5,633
October 24, 2025	10.25	10.27	10.27	10.27	10.22	7,579
October 23, 2025	10.25	10.21	10.21	10.25	10.18	7,788
October 22, 2025	10.3	10.18	10.18	10.3	10.18	16,639
October 21, 2025	10.16	10.21	10.21	10.27	10.16	5,618
October 20, 2025	10.18	10.2	10.2	10.22	10.14	7,416
October 17, 2025	10.01	10.12	10.12	10.12	9.97	122,491
October 16, 2025	10.21	10.06	10.06	10.21	10.06	9,175
October 15, 2025	10.16	10.14	10.14	10.21	10.07	891
October 14, 2025	9.98	10.02	10.02	10.03	9.93	1,135
October 13, 2025	10.03	10.06	10.06	10.11	10.02	10,884
October 10, 2025	10.15	10.05	10.05	10.15	10.02	60,592
October 09, 2025	10.2	10.19	10.19	10.23	10.19	1,751
October 08, 2025	10.24	10.16	10.16	10.24	10.16	17,795
October 07, 2025	10.24	10.21	10.21	10.25	10.2	3,213
October 06, 2025	10.27	10.27	10.27	10.3	10.23	1,463
October 03, 2025	10.25	10.28	10.28	10.28	10.22	3,870
October 02, 2025	10.16	10.18	10.18	10.22	10.16	610
October 01, 2025	10.08	10.15	10.15	10.16	10.07	9,424
September 30, 2025	10.08	10.07	10.07	10.09	10.07	7,241
September 29, 2025	10.18	10.08	10.08	10.18	10.08	22,262
September 26, 2025	10.03	10.04	10.04	10.05	9.99	993
September 25, 2025	10.07	9.99	9.99	10.07	9.99	10,519
September 24, 2025	10.1	10.08	10.08	10.15	10.07	45,325
September 23, 2025	10.15	10.14	10.14	10.18	10.13	337
September 22, 2025	10.1	10.11	10.11	10.11	10.07	2,057
September 19, 2025	10.1	10.05	10.05	10.11	10.05	93,803
September 18, 2025	10.09	10.1	10.1	10.13	10.06	14,251
September 17, 2025	10.07	10.03	10.03	10.07	10.03	4,262
September 16, 2025	10.07	10.04	10.04	10.1	10.02	156
September 15, 2025	10.06	10.05	10.05	10.06	10.01	10,174
September 12, 2025	10.04	10.05	10.05	10.1	10.01	14,291
September 11, 2025	9.95	10.04	10.04	10.05	9.95	372
September 10, 2025	10	9.97	9.97	10	9.93	3,036
September 09, 2025	9.98	9.94	9.94	9.98	9.94	563
September 08, 2025	9.9	9.94	9.94	9.97	9.88	3,481
September 05, 2025	9.96	9.94	9.94	10	9.91	110,209
September 04, 2025	9.86	9.9	9.9	9.9	9.85	7,003
September 03, 2025	9.82	9.83	9.83	9.86	9.8	27,516
September 02, 2025	9.9	9.76	9.76	9.9	9.75	15,529
September 01, 2025	9.87	9.88	9.88	9.89	9.85	45,125
August 29, 2025	9.9	9.85	9.85	9.91	9.85	17,980
August 28, 2025	9.91	9.88	9.88	9.91	9.88	12,477
August 27, 2025	9.87	9.88	9.88	9.88	9.85	30,234
August 26, 2025	9.84	9.85	9.85	9.86	9.82	7,712
August 22, 2025	9.79	9.96	9.96	9.96	9.77	149,083
August 21, 2025	9.82	9.74	9.74	9.85	9.74	179,879
August 20, 2025	9.9	9.85	9.85	9.9	9.79	23,963
August 19, 2025	9.88	9.89	9.89	9.91	9.87	2,457
August 18, 2025	9.95	9.84	9.84	9.95	9.81	3,388

Fidelity Global Quality Income ETF (FGQI.L) LSE