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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	14.34	14.46	14.46	14.46	14.32	3,493
September 30, 2025	14.44	14.34	14.34	14.44	14.34	106
September 29, 2025	14.4	14.37	14.38	14.44	14.34	1,334
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

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