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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	11.27	11.33	11.33	11.37	11.27	19,320
June 12, 2025	11.39	11.37	11.37	11.39	11.27	8,696
June 11, 2025	11.51	11.47	11.47	11.51	11.47	8,612
June 10, 2025	11.49	11.5	11.5	11.5	11.45	14,212
June 09, 2025	11.47	11.47	11.47	11.54	11.47	3,111
June 06, 2025	11.42	11.49	11.49	11.53	11.39	23,849
June 05, 2025	11.43	11.42	11.42	11.45	11.32	9,059
June 04, 2025	11.45	11.42	11.42	11.47	11.41	3,262
June 03, 2025	11.3	11.42	11.42	11.42	11.28	15,024
June 02, 2025	11.25	11.25	11.25	11.28	11.2	12,648
May 30, 2025	11.35	11.32	11.32	11.39	11.28	10,715
May 29, 2025	11.53	11.33	11.33	11.55	11.33	10,818
May 28, 2025	11.41	11.4	11.4	11.42	11.37	9,983
May 27, 2025	11.27	11.36	11.36	11.36	11.26	5,452
May 26, 2025	11.22	11.29	11.29	11.29	11.22	2,775

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