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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	12.35	12.35	12.35	12.43	12.32	20,073
October 14, 2025	12.27	12.3	12.3	12.3	12.24	3,027
October 13, 2025	12.28	12.37	12.37	12.37	12.26	4,963
October 10, 2025	12.49	12.26	12.26	12.5	12.25	4,908
October 09, 2025	12.48	12.49	12.49	12.52	12.47	9,954
October 08, 2025	12.46	12.49	12.49	12.49	12.44	2,962
October 07, 2025	12.43	12.39	12.39	12.48	12.39	17,035
October 06, 2025	12.46	12.42	12.42	12.5	12.4	13,610
October 03, 2025	12.41	12.41	12.41	12.42	12.36	8,706
October 02, 2025	12.36	12.37	12.37	12.39	12.34	10,723
October 01, 2025	12.18	12.32	12.32	12.32	12.18	15,242
September 30, 2025	12.22	12.23	12.23	12.25	12.2	5,669
September 29, 2025	12.28	12.25	12.25	12.3	12.25	23,610
September 26, 2025	12.22	12.21	12.21	12.26	12.21	9,782
September 25, 2025	12.19	12.21	12.21	12.22	12.17	3,801
September 24, 2025	12.21	12.23	12.23	12.25	12.21	3,030
September 23, 2025	12.22	12.23	12.23	12.23	12.21	4,519
September 22, 2025	12.22	12.21	12.21	12.22	12.15	13,511
September 19, 2025	12.16	12.18	12.18	12.23	12.16	9,173
September 18, 2025	12.13	12.17	12.17	12.2	12.11	1,099
September 17, 2025	12.02	12.05	12.05	12.05	12.02	4,560
September 16, 2025	12.13	12.03	12.03	12.16	12.02	12,432
September 15, 2025	12.16	12.13	12.13	12.18	12.12	10,082
September 12, 2025	12.15	12.16	12.16	12.17	12.13	10,774

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