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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.11	11.92	11.92	12.11	11.92	972
November 06, 2025	12.11	12.03	12.03	12.14	12.03	2,994
November 05, 2025	12.06	12.13	12.13	12.13	12	12,030
November 04, 2025	12.06	12.07	12.07	12.11	12.02	9,773
November 03, 2025	12.25	12.13	12.13	12.25	12.08	17,073
October 31, 2025	12.3	12.15	12.15	12.3	12.15	4,426
October 30, 2025	12.2	12.27	12.27	12.33	12.2	15,284
October 29, 2025	12.31	12.31	12.31	12.34	12.28	1,929
October 28, 2025	12.27	12.27	12.27	12.29	12.24	30,000
October 27, 2025	12.21	12.24	12.24	12.28	12.2	12,324
October 24, 2025	12.08	12.17	12.17	12.17	12.08	36,745
October 23, 2025	12.05	12.05	12.05	12.05	12.01	2,703
October 22, 2025	12.09	12.03	12.03	12.09	12.03	1,771
October 21, 2025	11.98	12.06	12.06	12.08	11.98	8,949
October 20, 2025	11.98	12.03	12.03	12.06	11.91	7,122
October 17, 2025	11.79	11.85	11.85	11.91	11.71	165,931
October 16, 2025	11.9	11.95	11.95	12	11.9	23,487
October 15, 2025	11.95	11.94	11.94	12.01	11.94	12,613
October 14, 2025	11.81	11.83	11.83	11.86	11.76	21,359
October 13, 2025	11.86	11.88	11.88	11.94	11.84	7,874
October 10, 2025	12.03	11.88	11.88	12.04	11.88	5,235
October 09, 2025	12.07	12.02	12.02	12.09	11.99	7,766
October 08, 2025	12.05	12.06	12.06	12.06	12.02	68,357
October 07, 2025	12.07	12.03	12.03	12.12	12.03	24,679
October 06, 2025	12.12	12.09	12.09	12.13	12.07	56,861
October 03, 2025	12.12	12.12	12.12	12.15	12.07	48,271
October 02, 2025	12.07	12.05	12.05	12.1	11.99	13,671
October 01, 2025	11.94	12.02	12.02	12.02	11.91	1,113
September 30, 2025	11.93	11.93	11.93	12	11.93	1,809
September 29, 2025	11.98	11.96	11.96	12.03	11.93	3,237
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

Fidelity US Quality Income ETF (FUSD.L) LSE