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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.46	10.51	10.51	10.54	10.46	43
December 23, 2025	10.41	10.51	10.51	10.52	10.41	3,495
December 22, 2025	10.36	10.4	10.4	10.47	10.36	14,140
December 19, 2025	10.37	10.35	10.35	10.42	10.34	6,219
December 18, 2025	10.31	10.4	10.4	10.41	10.31	5,310
December 17, 2025	10.36	10.3	10.3	10.44	10.3	485
December 16, 2025	10.44	10.37	10.37	10.44	10.37	350
December 15, 2025	10.45	10.44	10.44	10.48	10.41	1,403
December 12, 2025	10.51	10.44	10.44	10.54	10.44	520
December 11, 2025	10.34	10.46	10.46	10.49	10.34	109
December 10, 2025	10.36	10.38	10.38	10.43	10.35	1,019
December 09, 2025	10.45	10.33	10.33	10.45	10.33	14,574
December 08, 2025	10.39	10.4	10.4	10.44	10.39	4,368
December 05, 2025	10.41	10.4	10.4	10.44	10.38	639
December 04, 2025	10.4	10.46	10.46	10.46	10.39	41,617
December 03, 2025	10.4	10.32	10.32	10.4	10.32	4,096
December 02, 2025	10.34	10.34	10.34	10.36	10.31	2,431
December 01, 2025	10.32	10.36	10.36	10.36	10.28	18,675
November 28, 2025	10.35	10.43	10.43	10.43	10.33	10,962
November 27, 2025	10.35	10.35	10.35	10.35	10.32	4,458
November 26, 2025	10.38	10.35	10.35	10.38	10.29	4,977
November 25, 2025	10.15	10.22	10.22	10.23	10.13	7,856
November 24, 2025	10.12	10.14	10.14	10.14	10.07	15,030
November 21, 2025	9.94	10.02	10.02	10.02	9.93	15,881
November 20, 2025	10.14	10.07	10.07	10.15	10.07	8,118
November 19, 2025	10.07	10.05	10	10.14	10.05	758
November 18, 2025	10.06	10.05	10	10.09	10.01	14,203
November 17, 2025	10.26	10.21	10.16	10.28	10.2	1,435
November 14, 2025	10.26	10.26	10.26	10.26	10.16	9,798
November 13, 2025	10.37	10.3	10.3	10.4	10.3	2,056
November 12, 2025	10.36	10.35	10.31	10.37	10.34	12,020
November 11, 2025	10.33	10.3	10.26	10.33	10.27	643,407
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

Fidelity Global Quality Income ETF (FGQI.L) LSE