Fidelity US Quality Income ETF Acc - FUSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.18	12.02	12.02	12.18	12.02	13,287
September 04, 2025	12.08	12.13	12.13	12.13	12.06	14,944
September 03, 2025	12.04	12.01	12.01	12.07	12.01	5,715
September 02, 2025	12.02	11.91	11.91	12.04	11.91	20,231
September 01, 2025	12	12.06	12.06	12.06	11.99	10,076
August 29, 2025	12.09	12	12	12.09	11.99	4,624
August 28, 2025	12.12	12.06	12.06	12.14	12.06	8,477
August 27, 2025	12.11	12.14	12.14	12.15	12.11	9,923
August 26, 2025	12.06	12.01	12.01	12.06	12.01	8,237
August 25, 2025	12.02	12.05	12.05	12.05	12.02	4,673
August 22, 2025	11.98	12.06	12.06	12.06	11.98	6,898
August 21, 2025	11.98	11.99	11.99	11.99	11.92	33,665
August 20, 2025	11.96	11.93	11.93	11.99	11.89	6,640
August 19, 2025	11.94	11.97	11.97	12.02	11.93	2,536
August 18, 2025	11.95	11.96	11.96	11.98	11.94	7,079
August 15, 2025	12.04	11.94	11.94	12.04	11.93	14,388
August 14, 2025	12	12.02	12.02	12.03	11.99	5,722
August 13, 2025	11.94	11.95	11.95	11.96	11.92	9,003
August 12, 2025	11.92	11.91	11.91	11.93	11.89	11,335
August 11, 2025	11.91	11.93	11.93	11.96	11.9	14,948
August 08, 2025	11.81	11.84	11.84	11.88	11.81	6,300
August 07, 2025	11.81	11.79	11.79	11.9	11.79	9,840
August 06, 2025	11.86	11.82	11.82	11.86	11.77	8,599
August 05, 2025	11.95	11.81	11.81	11.97	11.81	9,691
August 04, 2025	11.76	11.87	11.87	11.89	11.75	12,673
August 01, 2025	11.96	11.71	11.71	11.97	11.67	20,426
July 31, 2025	12.07	12.05	12.05	12.11	12.03	8,969
July 30, 2025	11.94	11.99	11.99	12.02	11.93	15,681
July 29, 2025	11.97	11.95	11.95	12	11.94	6,089
July 28, 2025	11.83	11.89	11.89	11.89	11.83	6,623
July 25, 2025	11.75	11.74	11.74	11.79	11.74	24,286
July 24, 2025	11.73	11.73	11.73	11.81	11.72	7,642
July 23, 2025	11.69	11.68	11.68	11.73	11.67	7,408
July 22, 2025	11.67	11.64	11.64	11.67	11.64	4,785
July 21, 2025	11.72	11.7	11.7	11.74	11.7	3,952
July 18, 2025	11.75	11.69	11.69	11.75	11.68	11,432
July 17, 2025	11.7	11.72	11.72	11.72	11.68	4,383
July 16, 2025	11.58	11.48	11.48	11.68	11.48	14,819
July 15, 2025	11.67	11.69	11.69	11.7	11.65	10,499
July 14, 2025	11.58	11.61	11.61	11.62	11.57	12,829
July 11, 2025	11.64	11.6	11.6	11.64	11.58	13,521
July 10, 2025	11.57	11.69	11.69	11.69	11.57	15,943
July 09, 2025	11.55	11.58	11.58	11.63	11.55	11,345
July 08, 2025	11.52	11.56	11.56	11.56	11.51	29,352
July 07, 2025	11.54	11.56	11.56	11.62	11.54	13,512
July 04, 2025	11.53	11.5	11.5	11.53	11.49	11,890
July 03, 2025	11.48	11.58	11.58	11.58	11.47	16,531
July 02, 2025	11.49	11.46	11.46	11.49	11.44	17,441
July 01, 2025	11.4	11.44	11.44	11.44	11.32	21,462
June 30, 2025	11.4	11.37	11.37	11.42	11.37	16,408
June 27, 2025	11.37	11.4	11.4	11.4	11.34	34,938
June 26, 2025	11.3	11.32	11.32	11.32	11.29	6,162
June 25, 2025	11.38	11.36	11.36	11.39	11.36	6,162
June 24, 2025	11.36	11.34	11.34	11.36	11.31	9,703
June 23, 2025	11.24	11.24	11.24	11.31	11.24	7,078
June 20, 2025	11.26	11.27	11.27	11.33	11.24	3,883
June 19, 2025	11.31	11.24	11.24	11.31	11.24	12,292
June 18, 2025	11.32	11.32	11.32	11.34	11.31	5,974
June 17, 2025	11.3	11.34	11.34	11.36	11.27	16,238
June 16, 2025	11.29	11.32	11.32	11.33	11.27	24,777

Fidelity US Quality Income ETF Acc (FUSA.DE) XETRA