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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.04	13.02	13.02	13.04	12.95	9,178
February 19, 2026	13.02	12.98	12.98	13.1	12.97	28,728
February 18, 2026	12.96	13	13	13.02	12.93	10,415
February 17, 2026	12.87	12.88	12.88	12.91	12.81	11,522
February 16, 2026	12.88	12.9	12.9	12.92	12.85	18,489
February 13, 2026	12.86	12.88	12.88	12.92	12.8	13,411
February 12, 2026	13.07	12.96	12.96	13.08	12.96	12,481
February 11, 2026	12.98	13.02	13.02	13.08	12.95	16,544
February 10, 2026	12.96	12.98	12.98	13	12.96	38,846
February 09, 2026	12.99	12.98	12.98	12.99	12.89	13,960
February 06, 2026	12.86	12.98	12.98	12.98	12.85	9,738
February 05, 2026	12.9	12.85	12.85	12.92	12.82	30,969
February 04, 2026	12.89	12.91	12.91	12.93	12.88	14,354
February 03, 2026	12.99	12.92	12.92	13	12.91	25,434
February 02, 2026	12.73	12.95	12.95	12.95	12.72	14,145
January 30, 2026	12.67	12.77	12.77	12.79	12.67	6,697
January 29, 2026	12.75	12.69	12.69	12.79	12.65	14,055
January 28, 2026	12.77	12.77	12.77	12.78	12.73	9,484
January 27, 2026	12.79	12.73	12.73	12.82	12.72	37,149
January 26, 2026	12.68	12.74	12.74	12.76	12.68	14,215
January 23, 2026	12.84	12.77	12.77	12.84	12.77	19,319
January 22, 2026	12.87	12.83	12.83	12.9	12.82	8,074
January 21, 2026	12.69	12.75	12.75	12.79	12.62	20,476
January 20, 2026	12.75	12.73	12.73	12.76	12.66	24,433
January 19, 2026	12.89	12.86	12.86	12.91	12.84	18,757
January 16, 2026	13.05	13.03	13.03	13.07	12.99	46,618
January 15, 2026	12.96	13.05	13.05	13.06	12.96	12,462
January 14, 2026	12.93	12.87	12.87	12.94	12.86	14,559
January 13, 2026	12.95	12.95	12.95	12.97	12.93	9,532
January 12, 2026	12.85	12.92	12.92	12.92	12.84	8,396
January 09, 2026	12.9	12.96	12.96	12.96	12.9	3,300
January 08, 2026	12.82	12.87	12.87	12.87	12.8	18,254
January 07, 2026	12.91	12.87	12.87	12.92	12.86	26,294
January 06, 2026	12.77	12.87	12.87	12.87	12.75	15,520
January 05, 2026	12.75	12.79	12.79	12.86	12.75	30,172
January 02, 2026	12.72	12.66	12.66	12.74	12.63	21,987
December 30, 2025	12.72	12.73	12.73	12.74	12.69	11,171
December 29, 2025	12.77	12.72	12.72	12.77	12.7	21,714
December 23, 2025	12.64	12.7	12.7	12.7	12.6	11,378
December 22, 2025	12.68	12.67	12.67	12.71	12.64	3,557
December 19, 2025	12.61	12.67	12.67	12.67	12.59	14,749
December 18, 2025	12.52	12.63	12.63	12.63	12.52	15,416
December 17, 2025	12.64	12.51	12.51	12.66	12.51	8,895
December 16, 2025	12.59	12.57	12.57	12.62	12.55	17,346
December 15, 2025	12.7	12.64	12.64	12.71	12.6	9,037
December 12, 2025	12.78	12.66	12.66	12.8	12.66	6,355
December 11, 2025	12.68	12.71	12.71	12.72	12.67	2,576
December 10, 2025	12.71	12.73	12.73	12.73	12.69	2,233
December 09, 2025	12.76	12.76	12.76	12.77	12.73	6,938
December 08, 2025	12.78	12.77	12.77	12.78	12.76	20,614
December 05, 2025	12.74	12.78	12.78	12.79	12.73	5,427
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

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