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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fidelity US Quality Income ETF (FUSD.DE) XETRA