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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.87	11.89	11.89	11.92	11.86	7,877
September 25, 2025	11.93	11.87	11.87	11.97	11.84	7,259
September 24, 2025	12	11.95	11.95	12.02	11.91	5,080
September 23, 2025	12.01	12	12	12.09	11.98	735
September 22, 2025	12	11.96	11.96	12	11.91	12,750
September 19, 2025	11.9	11.9	11.9	11.96	11.86	1,029
September 18, 2025	11.9	11.92	11.92	11.96	11.89	2,118
September 17, 2025	11.87	11.87	11.87	11.9	11.82	7,153
September 16, 2025	11.89	11.85	11.85	11.97	11.84	11,305
September 15, 2025	11.88	11.89	11.89	11.9	11.85	5,401
September 12, 2025	11.87	11.86	11.86	11.89	11.85	1,716
September 11, 2025	11.78	11.86	11.86	11.87	11.77	27,002
September 10, 2025	11.77	11.75	11.75	11.8	11.75	5,546
September 09, 2025	11.79	11.74	11.74	11.8	11.74	2,084
September 08, 2025	11.76	11.77	11.77	11.79	11.74	6,752
September 05, 2025	11.81	11.74	11.74	11.84	11.72	135,354
September 04, 2025	11.75	11.74	11.74	11.75	11.7	16,423
September 03, 2025	11.64	11.68	11.68	11.7	11.64	4,115
September 02, 2025	11.75	11.57	11.57	11.75	11.57	3,192
September 01, 2025	11.71	11.72	11.72	11.74	11.69	4,967
August 29, 2025	11.75	11.68	11.68	11.75	11.68	15,462
August 28, 2025	11.75	11.71	11.71	11.76	11.71	9,598
August 27, 2025	11.7	11.72	11.72	11.76	11.68	2,179
August 26, 2025	11.65	11.66	11.66	11.71	11.65	9,285
August 22, 2025	11.56	11.74	11.74	11.75	11.54	16,946
August 21, 2025	11.61	11.58	11.58	11.64	11.56	8,116
August 20, 2025	11.59	11.64	11.64	11.67	11.58	4,564
August 19, 2025	11.65	11.67	11.67	11.71	11.65	3,597
August 18, 2025	11.7	11.66	11.66	11.7	11.65	28,290
August 15, 2025	11.74	11.68	11.68	11.75	11.68	912
August 14, 2025	11.79	11.7	11.7	11.79	11.69	4,751
August 13, 2025	11.67	11.7	11.7	11.71	11.66	10,388
August 12, 2025	11.63	11.63	11.63	11.63	11.53	9,364
August 11, 2025	11.61	11.56	11.56	11.62	11.56	34,156
August 08, 2025	11.51	11.55	11.55	11.57	11.5	12,454
August 07, 2025	11.59	11.45	11.45	11.6	11.45	11,764
August 06, 2025	11.49	11.49	11.49	11.5	11.44	9,091
August 05, 2025	11.54	11.43	11.43	11.59	11.43	42,886
August 04, 2025	11.45	11.47	11.47	11.49	11.31	6,503
August 01, 2025	11.44	11.3	11.3	11.46	11.29	133,246
July 31, 2025	11.56	11.51	11.51	11.57	11.51	17,883
July 30, 2025	11.52	11.5	11.5	11.59	11.5	10,159
July 29, 2025	11.55	11.52	11.52	11.57	11.52	7,596
July 28, 2025	11.58	11.54	11.54	11.61	11.52	4,580
July 25, 2025	11.53	11.52	11.52	11.61	11.51	4,082
July 24, 2025	11.5	11.54	11.54	11.58	11.5	14,955
July 23, 2025	11.48	11.45	11.45	11.49	11.44	11,546
July 22, 2025	11.46	11.42	11.42	11.46	11.39	5,185
July 21, 2025	11.41	11.44	11.44	11.45	11.39	18,034
July 18, 2025	11.42	11.38	11.38	11.42	11.36	2,430
July 17, 2025	11.33	11.36	11.36	11.38	11.29	4,523
July 16, 2025	11.25	11.26	11.26	11.31	11.23	9,371
July 15, 2025	11.37	11.34	11.34	11.42	11.32	11,982
July 14, 2025	11.35	11.34	11.34	11.35	11.29	25,353
July 11, 2025	11.37	11.35	11.35	11.41	11.3	10,093
July 10, 2025	11.34	11.4	11.4	11.4	11.3	4,602
July 09, 2025	11.3	11.32	11.32	11.39	11.29	6,195
July 08, 2025	11.3	11.3	11.3	11.34	11.27	3,548
July 07, 2025	11.33	11.33	11.33	11.42	11.28	6,739
July 04, 2025	11.29	11.32	11.32	11.36	11.29	2,375

Fidelity US Quality Income ETF (FUSD.L) LSE