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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	10.7	10.73	10.73	10.83	10.7	6,027
January 15, 2026	10.71	10.71	10.71	10.78	10.71	9,809
January 14, 2026	10.76	10.71	10.71	10.76	10.66	13,395
January 13, 2026	10.72	10.67	10.67	10.74	10.67	3,346
January 12, 2026	10.66	10.72	10.72	10.72	10.63	11,161
January 09, 2026	10.6	10.66	10.66	10.68	10.59	6,670
January 08, 2026	10.64	10.58	10.58	10.64	10.55	3,093
January 07, 2026	10.62	10.61	10.61	10.65	10.6	1,216
January 06, 2026	10.59	10.6	10.6	10.63	10.56	7,237
January 05, 2026	10.5	10.57	10.57	10.59	10.45	11,435
January 02, 2026	10.56	10.55	10.55	10.56	10.45	6,304
December 31, 2025	10.51	10.51	10.51	10.54	10.47	73
December 30, 2025	10.56	10.47	10.47	10.56	10.46	5,484
December 29, 2025	10.56	10.52	10.52	10.56	10.51	7,993
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

Fidelity Global Quality Income ETF (FGQI.L) LSE