Fidelity US Quality Income ETF (FUSD.L) LSE

11.75

+0.005(+0.04%)

Updated at September 08 10:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.31	11.38	11.38	11.4	11.31	17,796
July 02, 2025	11.29	11.29	11.29	11.31	11.25	20,993
July 01, 2025	11.21	11.26	11.26	11.26	11.16	13,359
June 30, 2025	11.18	11.16	11.16	11.22	11.15	2,624
June 27, 2025	11.12	11.15	11.15	11.17	11.12	14,170
June 26, 2025	11.04	11.09	11.09	11.12	11.04	36,090
June 25, 2025	11.02	11.02	11.02	11.04	11.01	8,595
June 24, 2025	11.02	11	11	11.02	10.96	45,734
June 23, 2025	10.83	10.83	10.83	10.9	10.81	5,450
June 20, 2025	10.89	10.84	10.84	10.9	10.83	4,784
June 19, 2025	10.84	10.77	10.77	10.87	10.76	5,720
June 18, 2025	10.9	10.9	10.9	10.92	10.85	2,357
June 17, 2025	10.92	10.93	10.93	10.97	10.84	16,569
June 16, 2025	10.92	10.97	10.97	11	10.89	11,990
June 13, 2025	10.95	10.95	10.95	10.96	10.82	1,774