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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.93	12.87	12.87	12.94	12.86	14,559
January 13, 2026	12.95	12.95	12.95	12.97	12.93	9,532
January 12, 2026	12.85	12.92	12.92	12.92	12.84	8,396
January 09, 2026	12.9	12.96	12.96	12.96	12.9	3,300
January 08, 2026	12.82	12.87	12.87	12.87	12.8	18,254
January 07, 2026	12.91	12.87	12.87	12.92	12.86	26,294
January 06, 2026	12.77	12.87	12.87	12.87	12.75	15,520
January 05, 2026	12.75	12.79	12.79	12.86	12.75	30,172
January 02, 2026	12.72	12.66	12.66	12.74	12.63	21,987
December 30, 2025	12.72	12.73	12.73	12.74	12.69	11,171
December 29, 2025	12.77	12.72	12.72	12.77	12.7	21,714
December 23, 2025	12.64	12.7	12.7	12.7	12.6	11,378
December 22, 2025	12.68	12.67	12.67	12.71	12.64	3,557
December 19, 2025	12.61	12.67	12.67	12.67	12.59	14,749
December 18, 2025	12.52	12.63	12.63	12.63	12.52	15,416
December 17, 2025	12.64	12.51	12.51	12.66	12.51	8,895
December 16, 2025	12.59	12.57	12.57	12.62	12.55	17,346
December 15, 2025	12.7	12.64	12.64	12.71	12.6	9,037
December 12, 2025	12.78	12.66	12.66	12.8	12.66	6,355
December 11, 2025	12.68	12.71	12.71	12.72	12.67	2,576
December 10, 2025	12.71	12.73	12.73	12.73	12.69	2,233
December 09, 2025	12.76	12.76	12.76	12.77	12.73	6,938
December 08, 2025	12.78	12.77	12.77	12.78	12.76	20,614
December 05, 2025	12.74	12.78	12.78	12.79	12.73	5,427
December 04, 2025	12.73	12.72	12.72	12.74	12.7	4,564
December 03, 2025	12.73	12.71	12.71	12.73	12.69	3,772
December 02, 2025	12.71	12.72	12.72	12.77	12.71	9,063
December 01, 2025	12.73	12.75	12.75	12.75	12.66	11,387
November 28, 2025	12.83	12.8	12.8	12.84	12.78	11,405
November 27, 2025	12.79	12.74	12.74	12.79	12.74	7,437
November 26, 2025	12.76	12.79	12.79	12.79	12.74	2,937
November 25, 2025	12.65	12.68	12.68	12.68	12.59	13,616
November 24, 2025	12.56	12.63	12.63	12.63	12.5	8,292
November 21, 2025	12.33	12.5	12.5	12.5	12.3	5,106
November 20, 2025	12.61	12.53	12.53	12.68	12.53	6,642
November 19, 2025	12.37	12.44	12.44	12.51	12.37	4,666
November 18, 2025	12.37	12.38	12.38	12.4	12.27	11,756
November 17, 2025	12.56	12.49	12.49	12.58	12.47	9,392
November 14, 2025	12.48	12.52	12.52	12.52	12.39	3,538
November 13, 2025	12.7	12.54	12.54	12.7	12.54	3,750
November 12, 2025	12.71	12.68	12.68	12.74	12.66	9,937
November 11, 2025	12.66	12.63	12.63	12.66	12.62	22,522
November 10, 2025	12.56	12.57	12.57	12.61	12.56	12,605
November 07, 2025	12.54	12.38	12.38	12.57	12.37	13,109
November 06, 2025	12.63	12.52	12.52	12.68	12.52	13,510
November 05, 2025	12.61	12.71	12.71	12.71	12.6	11,171
November 04, 2025	12.56	12.66	12.66	12.66	12.55	10,618
November 03, 2025	12.69	12.66	12.66	12.77	12.64	13,331
October 31, 2025	12.72	12.67	12.67	12.74	12.65	8,570
October 30, 2025	12.71	12.75	12.75	12.78	12.66	6,812
October 29, 2025	12.73	12.69	12.69	12.75	12.67	3,157
October 28, 2025	12.65	12.65	12.65	12.7	12.63	11,046
October 27, 2025	12.63	12.64	12.64	12.65	12.6	27,914
October 24, 2025	12.52	12.56	12.56	12.56	12.5	4,790
October 23, 2025	12.48	12.47	12.47	12.48	12.45	984
October 22, 2025	12.51	12.46	12.46	12.51	12.45	3,861
October 21, 2025	12.44	12.49	12.49	12.49	12.44	5,656
October 20, 2025	12.35	12.4	12.4	12.41	12.33	9,239
October 17, 2025	12.08	12.22	12.22	12.27	12.06	3,252
October 16, 2025	12.34	12.31	12.31	12.36	12.31	2,679

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