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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	14.95	14.97	14.97	15	14.86	297
December 23, 2025	14.98	14.95	14.95	14.98	14.85	4,856
December 22, 2025	14.97	14.89	14.89	14.97	14.86	17,552
December 19, 2025	14.76	14.83	14.83	14.84	14.76	4,552
December 18, 2025	14.61	14.81	14.81	14.82	14.61	66,233
December 17, 2025	14.8	14.71	14.71	14.82	14.7	5,201
December 16, 2025	14.8	14.76	14.76	14.86	14.71	2,268
December 15, 2025	14.88	14.83	14.83	14.98	14.82	5,692
December 12, 2025	15	14.85	14.85	15	14.85	7,143
December 11, 2025	14.74	14.91	14.91	14.94	14.74	1,726
December 10, 2025	14.82	14.82	14.82	14.86	14.73	13,448
December 09, 2025	14.87	14.84	14.84	14.87	14.84	256
December 08, 2025	14.98	14.85	14.85	14.98	14.82	1,970
December 05, 2025	14.89	14.88	14.88	14.92	14.85	575
December 04, 2025	14.94	14.82	14.82	14.94	14.82	4,429
December 03, 2025	14.83	14.81	14.81	14.85	14.76	8,753
December 02, 2025	14.75	14.81	14.81	14.82	14.75	2,126
December 01, 2025	14.85	14.81	14.81	14.85	14.76	371
November 28, 2025	14.72	14.83	14.83	14.99	14.72	3,560
November 27, 2025	14.82	14.8	14.8	14.83	14.8	5,664
November 26, 2025	14.71	14.83	14.83	14.87	14.71	1,656
November 25, 2025	14.59	14.64	14.64	14.64	14.56	5,364
November 24, 2025	14.51	14.55	14.55	14.55	14.43	10,744
November 21, 2025	14.26	14.35	14.35	14.35	14.22	974
November 20, 2025	14.51	14.48	14.48	14.6	14.48	1,028
November 19, 2025	14.3	14.36	14.36	14.46	14.3	4,534
November 18, 2025	14.41	14.33	14.33	14.41	14.28	1,815
November 17, 2025	14.6	14.49	14.49	14.68	14.48	339
November 14, 2025	14.59	14.56	14.56	14.59	14.43	1,142
November 13, 2025	14.84	14.61	14.61	14.84	14.61	4,049
November 12, 2025	14.82	14.7	14.7	14.82	14.65	2,728
November 11, 2025	14.65	14.64	14.64	14.65	14.63	1,690
November 10, 2025	14.53	14.52	14.52	14.59	14.52	8,019
November 07, 2025	14.51	14.34	14.34	14.51	14.34	598
November 06, 2025	14.58	14.47	14.47	14.58	14.47	75,020
November 05, 2025	14.5	14.59	14.59	14.59	14.4	2,530
November 04, 2025	14.56	14.54	14.54	14.56	14.45	3,795
November 03, 2025	14.68	14.61	14.61	14.73	14.55	2,026
October 31, 2025	14.77	14.6	14.6	14.77	14.6	4,652
October 30, 2025	14.75	14.77	14.77	14.79	14.74	945
October 29, 2025	14.81	14.8	14.8	14.81	14.77	10,984
October 28, 2025	14.75	14.74	14.74	14.76	14.74	325
October 27, 2025	14.67	14.7	14.7	14.75	14.66	82,235
October 24, 2025	14.56	14.61	14.61	14.61	14.53	3,419
October 23, 2025	14.51	14.48	14.48	14.51	14.47	5,425
October 22, 2025	14.63	14.47	14.47	14.63	14.47	4,000
October 21, 2025	14.49	14.49	14.49	14.5	14.46	465
October 20, 2025	14.39	14.47	14.47	14.47	14.38	1,694
October 17, 2025	14.16	14.26	14.26	14.29	14.09	240
October 16, 2025	14.46	14.4	14.4	14.46	14.36	611
October 15, 2025	14.35	14.4	14.4	14.46	14.35	3,998
October 14, 2025	14.17	14.24	14.24	14.25	14.17	11,973
October 13, 2025	14.29	14.32	14.32	14.34	14.21	1,063
October 10, 2025	14.42	14.21	14.21	14.52	14.21	10,246
October 09, 2025	14.59	14.47	14.47	14.59	14.45	3,098
October 08, 2025	14.45	14.52	14.52	14.52	14.44	7,772
October 07, 2025	14.43	14.46	14.46	14.6	14.43	16,540
October 06, 2025	14.51	14.54	14.54	14.58	14.5	989
October 03, 2025	14.53	14.57	14.57	14.57	14.51	1,076
October 02, 2025	14.5	14.48	14.48	14.59	14.48	1,933

Fidelity US Quality Income ETF Acc (FUSA.L) LSE