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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.12	12.15	12.15	12.15	12.1	9,518
September 10, 2025	12.08	12.05	12.05	12.1	12.04	3,743
September 09, 2025	12.04	12.04	12.04	12.07	12.02	3,849
September 08, 2025	12.04	12.03	12.03	12.05	12.01	4,264
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

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