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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13.54	13.62	13.62	13.62	13.53	832
July 02, 2025	13.46	13.51	13.51	13.54	13.46	15,995
July 01, 2025	13.41	13.48	13.48	13.48	13.38	6,716
June 30, 2025	13.48	13.36	13.36	13.48	13.36	7,153
June 27, 2025	13.34	13.37	13.37	13.37	13.31	89,084
June 26, 2025	13.3	13.25	13.25	13.3	13.23	2,586
June 25, 2025	13.2	13.19	13.19	13.21	13.18	13,215
June 24, 2025	13.2	13.17	13.17	13.2	13.06	36,709
June 23, 2025	12.95	12.98	12.98	13.02	12.91	7,169
June 20, 2025	12.9	12.98	12.98	13.02	12.9	6,719
June 19, 2025	12.98	12.89	12.89	12.98	12.87	2,770
June 18, 2025	12.97	13.04	13.04	13.08	12.97	1,553
June 17, 2025	13.08	13.08	13.08	13.1	13.04	4,353
June 16, 2025	13.07	13.13	13.13	13.16	13.07	5,184
June 13, 2025	13.04	13.11	13.11	13.11	13.03	10,741
June 12, 2025	13.12	13.16	13.16	13.17	13.1	8,108
June 11, 2025	13.06	13.19	13.19	13.21	13.06	7,315
June 10, 2025	13.01	13.15	13.15	13.15	13.01	179,403
June 09, 2025	13.04	13.08	13.08	13.15	13.04	368,933
June 06, 2025	13.09	13.1	13.1	13.14	13.04	51,361
June 05, 2025	13	13.07	13.07	13.08	12.99	8,251
June 04, 2025	13.08	13.05	13.05	13.08	13.01	2,707
June 03, 2025	12.89	12.99	12.99	12.99	12.88	11,049
June 02, 2025	12.75	12.84	12.84	12.87	12.75	1,052
May 30, 2025	12.89	12.84	12.84	12.9	12.84	4,715
May 29, 2025	13.04	12.9	12.9	13.04	12.89	4,628
May 28, 2025	12.99	12.87	12.87	12.99	12.87	54,445
May 27, 2025	12.82	12.88	12.88	12.88	12.82	5,338
May 23, 2025	12.8	12.68	12.68	12.8	12.57	4,297

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