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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.98	11.07	11.07	11.07	10.9	20,066
February 19, 2026	11.06	10.97	10.93	11.06	10.97	174
February 18, 2026	11.03	11.05	11.01	11.07	11.02	84,491
February 17, 2026	10.94	10.97	10.97	10.98	10.89	20,239
February 16, 2026	10.99	11.04	11.04	11.04	10.95	7,331
February 13, 2026	11.03	11.02	11.02	11.03	10.94	15,965
February 12, 2026	11.14	11.02	11.02	11.17	11.02	5,165
February 11, 2026	11.12	11.1	11.1	11.16	11.08	1,372
February 10, 2026	11.1	11.09	11.09	11.11	11.07	1,980
February 09, 2026	11.03	11.01	11.01	11.05	10.99	5,353
February 06, 2026	10.84	10.98	10.98	10.98	10.76	17,253
February 05, 2026	10.88	10.88	10.88	10.89	10.78	3,705
February 04, 2026	10.9	10.89	10.89	10.95	10.86	2,344
February 03, 2026	10.92	10.88	10.88	10.96	10.88	5,078
February 02, 2026	10.75	10.88	10.88	10.88	10.71	910
January 30, 2026	10.87	10.82	10.82	10.88	10.79	1,032
January 29, 2026	10.89	10.81	10.81	10.92	10.77	2,825
January 28, 2026	10.95	10.87	10.87	10.98	10.86	4,307
January 27, 2026	10.9	10.9	10.9	10.92	10.83	4,098
January 26, 2026	10.75	10.78	10.78	10.81	10.67	6,187
January 23, 2026	10.74	10.71	10.71	10.74	10.68	2,916
January 22, 2026	10.75	10.75	10.75	10.76	10.7	40,931
January 21, 2026	10.59	10.63	10.63	10.65	10.52	26,283
January 20, 2026	10.67	10.62	10.62	10.67	10.58	7,667
January 19, 2026	10.67	10.59	10.59	10.69	10.59	16,948
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

Fidelity Global Quality Income ETF (FGQI.L) LSE