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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.26	14.29	14.29	14.33	14.26	4,534
September 25, 2025	14.39	14.25	14.25	14.39	14.24	2,983
September 24, 2025	14.49	14.36	14.36	14.49	14.36	4,494
September 23, 2025	14.49	14.43	14.43	14.49	14.39	2,627
September 22, 2025	14.41	14.37	14.37	14.41	14.26	4,316
September 19, 2025	14.39	14.32	14.32	14.39	14.31	1,754
September 18, 2025	14.29	14.33	14.33	14.38	14.29	2,794
September 17, 2025	14.26	14.27	14.27	14.27	14.26	258
September 16, 2025	14.31	14.24	14.24	14.34	14.22	6,403
September 15, 2025	14.35	14.28	14.28	14.35	14.25	3,844
September 12, 2025	14.28	14.26	14.26	14.28	14.26	1,512
September 11, 2025	14.15	14.26	14.26	14.26	14.15	236
September 10, 2025	14.14	14.12	14.12	14.15	14.12	283
September 09, 2025	14.19	14.11	14.11	14.19	14.1	96
September 08, 2025	14.14	14.14	14.14	14.16	14.11	4,226
September 05, 2025	14.22	14.12	14.12	14.23	14.1	4,126
September 04, 2025	14.08	14.13	14.13	14.13	14.07	5,166
September 03, 2025	14	14.03	14.03	14.06	14	315
September 02, 2025	14.14	13.9	13.9	14.14	13.9	533
September 01, 2025	14.08	14.09	14.09	14.09	14.07	4,712
August 29, 2025	14.12	14.06	14.06	14.12	14.05	1,433
August 28, 2025	14.09	14.07	14.07	14.19	14.07	1,283
August 27, 2025	14.08	14.09	14.09	14.09	14.06	72
August 26, 2025	14.02	14.02	14.02	14.07	14.01	2,090
August 22, 2025	13.9	14.11	14.11	14.11	13.89	5,374
August 21, 2025	13.95	13.91	13.91	13.95	13.9	6,023
August 20, 2025	14.01	13.91	13.91	14.01	13.9	871
August 19, 2025	13.95	13.97	13.97	14.02	13.94	427
August 18, 2025	13.98	13.96	13.96	14	13.89	1,408
August 15, 2025	14.04	14	14	14.13	14	1,966
August 14, 2025	14.11	14	14	14.11	14	2,779
August 13, 2025	13.95	14.01	14.01	14.01	13.95	2,864
August 12, 2025	13.85	13.91	13.91	13.91	13.81	3,739
August 11, 2025	13.97	13.84	13.84	13.97	13.84	1,607
August 08, 2025	13.76	13.83	13.83	13.83	13.76	2,596
August 07, 2025	13.85	13.72	13.72	13.85	13.71	505
August 06, 2025	13.76	13.75	13.75	13.76	13.7	105
August 05, 2025	13.8	13.68	13.68	13.89	13.68	1,258
August 04, 2025	13.51	13.75	13.75	13.75	13.51	4,450
August 01, 2025	13.67	13.51	13.51	13.69	13.5	114,143
July 31, 2025	13.86	13.77	13.77	13.86	13.77	1,561
July 30, 2025	13.82	13.77	13.77	13.88	13.77	2,094
July 29, 2025	13.84	13.78	13.78	13.86	13.78	719
July 28, 2025	13.88	13.81	13.81	13.9	13.81	3,347
July 25, 2025	13.82	13.8	13.8	13.83	13.8	12,590
July 24, 2025	13.8	13.82	13.82	13.84	13.79	10,531
July 23, 2025	13.79	13.7	13.7	13.79	13.7	12,586
July 22, 2025	13.65	13.65	13.65	13.67	13.64	5,941
July 21, 2025	13.65	13.7	13.7	13.73	13.64	11,667
July 18, 2025	13.65	13.62	13.62	13.72	13.57	2,651
July 17, 2025	13.64	13.59	13.59	13.64	13.54	2,813
July 16, 2025	13.48	13.41	13.41	13.52	13.41	15,142
July 15, 2025	13.63	13.58	13.58	13.72	13.57	3,047
July 14, 2025	13.51	13.56	13.56	13.56	13.5	4,720
July 11, 2025	13.59	13.57	13.57	13.59	13.53	10,507
July 10, 2025	13.58	13.65	13.65	13.65	13.58	16,660
July 09, 2025	13.54	13.56	13.56	13.61	13.54	7,101
July 08, 2025	13.54	13.53	13.53	13.56	13.52	4,696
July 07, 2025	13.55	13.56	13.56	13.63	13.55	3,714
July 04, 2025	13.67	13.54	13.54	13.67	13.53	10,666

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