Fidelity Global Quality Income UCITS ETF INC-USD (FGQI.L) LSE

10.46

-0.045(-0.43%)

Updated at April 02 04:28PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.34	10.46	10.46	10.47	10.32	14,362
April 01, 2026	10.51	10.51	10.51	10.53	10.45	7,704
March 31, 2026	10.19	10.24	10.24	10.28	10.18	15,235
March 30, 2026	10.19	10.18	10.18	10.26	10.1	13,639
March 27, 2026	10.31	10.19	10.19	10.31	10.19	12,241
March 26, 2026	10.44	10.32	10.32	10.44	10.32	8,974
March 25, 2026	10.42	10.41	10.41	10.47	10.39	55,566
March 24, 2026	10.39	10.39	10.39	10.39	10.3	4,032
March 23, 2026	10.16	10.33	10.33	10.56	10.11	35,100
March 20, 2026	10.5	10.3	10.3	10.5	10.29	1,034
March 19, 2026	10.3	10.37	10.37	10.4	10.3	484
March 18, 2026	10.71	10.52	10.52	10.71	10.5	1,266
March 17, 2026	10.51	10.6	10.6	10.63	10.51	39,481
March 16, 2026	10.49	10.54	10.54	10.58	10.44	27,833
March 13, 2026	10.46	10.45	10.45	10.56	10.43	2,592
March 12, 2026	10.61	10.57	10.57	10.61	10.53	5,871
March 11, 2026	10.7	10.61	10.61	10.7	10.61	215,271
March 10, 2026	10.76	10.78	10.78	10.78	10.68	15,725
March 09, 2026	10.5	10.63	10.63	10.63	10.37	14,063
March 06, 2026	10.84	10.64	10.64	10.84	10.58	20,834
March 05, 2026	10.83	10.71	10.71	10.87	10.71	19,299
March 04, 2026	10.78	10.85	10.85	10.88	10.77	42,186
March 03, 2026	10.84	10.71	10.71	10.86	10.64	6,967
March 02, 2026	10.89	10.93	10.93	10.97	10.85	15,983
February 27, 2026	11.07	11.06	11.06	11.1	11	8,328
February 26, 2026	11.09	11.06	11.06	11.11	11.02	33,028
February 25, 2026	11.04	11.07	11.07	11.07	11.02	5,416
February 24, 2026	10.97	11.01	11.01	11.02	10.94	11,482
February 23, 2026	11.01	10.95	10.95	11.06	10.94	200,960
February 20, 2026	10.98	11.07	0	11.07	10.9	20,066
February 19, 2026	11.06	10.97	0	11.06	10.97	174
February 18, 2026	11.03	11.05	0	11.07	11.02	84,491
February 17, 2026	10.94	10.97	0	10.98	10.89	20,239
February 16, 2026	10.99	11.04	0	11.04	10.95	8,022
February 13, 2026	11.03	11.02	0	11.03	10.94	15,965
February 12, 2026	11.14	11.02	0	11.17	11.02	5,165
February 11, 2026	11.12	11.1	0	11.16	11.08	1,372
February 10, 2026	11.1	11.09	0	11.11	11.07	2,083
February 09, 2026	11.03	11.01	0	11.05	10.99	5,353
February 06, 2026	10.84	10.98	0	10.98	10.76	17,253
February 05, 2026	10.88	10.88	0	10.89	10.78	3,705
February 04, 2026	10.9	10.89	0	10.95	10.86	2,344
February 03, 2026	10.92	10.88	0	10.96	10.88	5,080
February 02, 2026	10.75	10.88	0	10.88	10.71	910
January 30, 2026	10.87	10.82	0	10.88	10.79	1,034
January 29, 2026	10.89	10.81	0	10.92	10.77	2,825
January 28, 2026	10.95	10.87	0	10.98	10.86	4,307
January 27, 2026	10.9	10.9	0	10.92	10.83	4,098
January 26, 2026	10.75	10.78	0	10.81	10.67	6,187
January 23, 2026	10.74	10.71	0	10.74	10.68	2,916
January 22, 2026	10.75	10.75	0	10.76	10.7	40,931
January 21, 2026	10.59	10.63	0	10.65	10.52	26,283
January 20, 2026	10.67	10.62	0	10.67	10.58	7,667
January 19, 2026	10.67	10.59	0	10.69	10.59	16,948
January 16, 2026	10.7	10.81	0	10.83	10.7	6,377
January 15, 2026	10.71	10.71	0	10.78	10.71	9,809
January 14, 2026	10.76	10.71	0	10.76	10.66	13,395
January 13, 2026	10.72	10.67	0	10.74	10.67	3,346
January 12, 2026	10.66	10.72	0	10.72	10.63	11,161
January 09, 2026	10.67	10.66	0	10.68	10.59	6,670