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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	10.2	10.23	10.23	10.23	10.16	15,497
October 13, 2025	10.21	10.28	10.28	10.28	10.21	56,092
October 10, 2025	10.38	10.2	10.2	10.41	10.2	8,516
October 09, 2025	10.39	10.4	10.4	10.41	10.38	17,373
October 08, 2025	10.35	10.39	10.39	10.39	10.35	6,959
October 07, 2025	10.34	10.31	10.31	10.38	10.31	11,065
October 06, 2025	10.35	10.33	10.33	10.39	10.32	21,311
October 03, 2025	10.32	10.32	10.32	10.34	10.3	3,286
October 02, 2025	10.27	10.29	10.29	10.31	10.27	16,819
October 01, 2025	10.13	10.24	10.24	10.24	10.13	19,920
September 30, 2025	10.16	10.18	10.18	10.19	10.14	16,942
September 29, 2025	10.21	10.19	10.19	10.23	10.19	2,517
September 26, 2025	10.17	10.17	10.17	10.2	10.15	10,804
September 25, 2025	10.14	10.16	10.16	10.17	10.12	6,107
September 24, 2025	10.15	10.17	10.17	10.2	10.14	17,349
September 23, 2025	10.16	10.18	10.18	10.19	10.15	1,573
September 22, 2025	10.16	10.16	10.16	10.17	10.12	13,926
September 19, 2025	10.11	10.12	10.12	10.17	10.1	14,800
September 18, 2025	10.09	10.13	10.13	10.14	10.06	4,596
September 17, 2025	10.01	10.02	10.02	10.03	10	11,576
September 16, 2025	10.09	10.01	10.01	10.1	10	8,107
September 15, 2025	10.13	10.09	10.09	10.13	10.08	9,228
September 12, 2025	10.1	10.12	10.12	10.13	10.09	2,844
September 11, 2025	10.07	10.11	10.11	10.11	10.06	5,069
September 10, 2025	10.05	10.02	10.02	10.07	10.02	6,414
September 09, 2025	10.01	10.01	10.01	10.04	9.99	29,564
September 08, 2025	10.02	10.02	10.02	10.03	9.98	7,154
September 05, 2025	10.12	10	10	10.12	9.99	13,248
September 04, 2025	10.04	10.09	10.09	10.09	10.04	10,074
September 03, 2025	10.02	9.99	9.99	10.04	9.99	16,675
September 02, 2025	10	9.91	9.91	10.01	9.91	14,293
September 01, 2025	9.98	10.02	10.02	10.02	9.97	11,898
August 29, 2025	10.06	9.99	9.99	10.06	9.97	17,339
August 28, 2025	10.08	10.04	10.04	10.1	10.02	3,036
August 27, 2025	10.07	10.1	10.1	10.11	10.07	24,897
August 26, 2025	10.03	10.01	10.01	10.03	10	47,468
August 25, 2025	10	10.03	10.03	10.03	10	9,563
August 22, 2025	9.97	10.02	10.02	10.06	9.97	19,260
August 21, 2025	9.97	9.98	9.98	9.98	9.92	20,235
August 20, 2025	9.99	9.97	9.92	10.01	9.94	25,949
August 19, 2025	9.98	10.01	9.96	10.02	9.96	5,589
August 18, 2025	10	9.99	9.95	10.01	9.97	27,053
August 15, 2025	10.05	9.97	9.97	10.05	9.97	8,439
August 14, 2025	10.02	10.05	10.05	10.05	10.02	53,756
August 13, 2025	9.97	9.99	9.99	10	9.96	23,147
August 12, 2025	9.96	9.95	9.95	9.98	9.92	13,195
August 11, 2025	9.95	9.97	9.97	9.98	9.93	19,563
August 08, 2025	9.86	9.9	9.9	9.92	9.86	17,916
August 07, 2025	9.86	9.85	9.85	9.94	9.85	10,128
August 06, 2025	9.91	9.88	9.88	9.93	9.83	32,349
August 05, 2025	9.99	9.87	9.87	10	9.87	8,677
August 04, 2025	9.82	9.92	9.92	9.92	9.82	10,771
August 01, 2025	10	9.79	9.79	10	9.75	28,182
July 31, 2025	10.07	10.06	10.06	10.12	10.05	24,961
July 30, 2025	9.96	10.03	10.03	10.05	9.96	15,749
July 29, 2025	10	9.98	9.98	10.03	9.98	10,845
July 28, 2025	9.89	9.93	9.93	9.93	9.89	18,113

Fidelity US Quality Income ETF (FUSD.DE) XETRA