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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.74	10.73	10.73	10.77	10.72	11,522
January 12, 2026	10.66	10.71	10.71	10.71	10.62	23,629
January 09, 2026	10.69	10.74	10.74	10.76	10.69	1,963
January 08, 2026	10.63	10.66	10.66	10.66	10.61	10,919
January 07, 2026	10.7	10.67	10.67	10.71	10.62	28,362
January 06, 2026	10.58	10.66	10.66	10.67	10.57	12,717
January 05, 2026	10.55	10.59	10.59	10.62	10.55	15,143
January 02, 2026	10.52	10.48	10.48	10.56	10.47	21,781
December 30, 2025	10.55	10.54	10.54	10.55	10.53	4,683
December 29, 2025	10.58	10.55	10.55	10.58	10.53	28,051
December 23, 2025	10.48	10.51	10.51	10.52	10.45	4,493
December 22, 2025	10.5	10.51	10.51	10.51	10.48	11,868
December 19, 2025	10.44	10.49	10.49	10.49	10.43	10,491
December 18, 2025	10.38	10.47	10.47	10.47	10.38	10,068
December 17, 2025	10.46	10.36	10.36	10.51	10.36	106,802
December 16, 2025	10.43	10.4	10.4	10.47	10.4	8,759
December 15, 2025	10.52	10.47	10.47	10.54	10.45	21,465
December 12, 2025	10.59	10.48	10.48	10.6	10.47	11,225
December 11, 2025	10.52	10.53	10.53	10.54	10.5	2,665
December 10, 2025	10.54	10.55	10.55	10.55	10.52	9,401
December 09, 2025	10.57	10.58	10.58	10.59	10.56	2,788
December 08, 2025	10.6	10.59	10.59	10.6	10.57	10,001
December 05, 2025	10.56	10.6	10.6	10.61	10.56	5,676
December 04, 2025	10.55	10.54	10.54	10.56	10.52	3,729
December 03, 2025	10.56	10.54	10.54	10.56	10.49	15,411
December 02, 2025	10.54	10.54	10.54	10.59	10.54	7,094
December 01, 2025	10.55	10.56	10.56	10.57	10.5	2,937
November 28, 2025	10.63	10.6	10.6	10.66	10.6	15,240
November 27, 2025	10.58	10.56	10.56	10.61	10.56	14,395
November 26, 2025	10.59	10.59	10.59	10.6	10.57	13,490
November 25, 2025	10.49	10.51	10.51	10.51	10.43	14,268
November 24, 2025	10.41	10.46	10.46	10.47	10.36	7,703
November 21, 2025	10.24	10.35	10.35	10.35	10.21	8,147
November 20, 2025	10.45	10.39	10.39	10.5	10.39	6,692
November 19, 2025	10.28	10.35	10.35	10.41	10.28	20,882
November 18, 2025	10.28	10.3	10.3	10.31	10.22	24,898
November 17, 2025	10.46	10.39	10.39	10.47	10.36	14,742
November 14, 2025	10.38	10.42	10.42	10.43	10.3	10,757
November 13, 2025	10.56	10.44	10.44	10.57	10.44	5,908
November 12, 2025	10.57	10.55	10.55	10.6	10.55	8,383
November 11, 2025	10.52	10.51	10.51	10.53	10.48	25,550
November 10, 2025	10.45	10.46	10.46	10.5	10.45	14,407
November 07, 2025	10.44	10.3	10.3	10.44	10.28	17,633
November 06, 2025	10.5	10.42	10.42	10.54	10.42	6,411
November 05, 2025	10.49	10.57	10.57	10.58	10.48	9,506
November 04, 2025	10.46	10.52	10.52	10.54	10.44	8,637
November 03, 2025	10.54	10.54	10.54	10.6	10.51	15,602
October 31, 2025	10.58	10.54	10.54	10.6	10.53	26,431
October 30, 2025	10.57	10.61	10.61	10.64	10.55	22,455
October 29, 2025	10.58	10.56	10.56	10.59	10.55	34,582
October 28, 2025	10.52	10.52	10.52	10.58	10.51	6,869
October 27, 2025	10.51	10.51	10.51	10.52	10.48	2,276
October 24, 2025	10.41	10.45	10.45	10.45	10.4	7,561
October 23, 2025	10.39	10.38	10.38	10.39	10.36	8,267
October 22, 2025	10.39	10.36	10.36	10.42	10.36	15,638
October 21, 2025	10.34	10.39	10.39	10.4	10.34	8,393
October 20, 2025	10.27	10.33	10.33	10.33	10.25	26,958
October 17, 2025	10.04	10.16	10.16	10.2	10.02	17,865
October 16, 2025	10.26	10.24	10.24	10.28	10.24	7,677
October 15, 2025	10.27	10.27	10.27	10.34	10.25	18,741

Fidelity US Quality Income ETF (FUSD.DE) XETRA