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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	9.93	9.88	9.88	9.94	9.87	1,930
August 14, 2025	9.88	9.89	9.89	9.95	9.88	15,816
August 13, 2025	9.86	9.88	9.88	9.89	9.85	10
August 12, 2025	9.76	9.75	9.75	9.82	9.73	3,375
August 11, 2025	9.8	9.74	9.74	9.83	9.74	745
August 08, 2025	9.72	9.8	9.8	9.8	9.72	1,143
August 07, 2025	9.74	9.67	9.67	9.74	9.64	41,726
August 06, 2025	9.66	9.66	9.66	9.67	9.62	218
August 05, 2025	9.66	9.55	9.55	9.7	9.55	14,453
August 04, 2025	9.52	9.69	9.69	9.69	9.49	46,373
August 01, 2025	9.58	9.52	9.52	9.58	9.47	7,995
July 31, 2025	9.7	9.66	9.66	9.72	9.64	6,812
July 30, 2025	9.76	9.65	9.65	9.76	9.65	13,949
July 29, 2025	9.73	9.68	9.68	9.74	9.68	493

Fidelity Global Quality Income ETF (FGQI.L) LSE