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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.31	12.27	12.27	12.35	12.27	58,739
December 03, 2025	12.25	12.27	12.27	12.31	12.21	4,661
December 02, 2025	12.25	12.24	12.24	12.29	12.23	1,983
December 01, 2025	12.25	12.29	12.29	12.29	12.23	25,473
November 28, 2025	12.37	12.31	12.31	12.37	12.2	3,174
November 27, 2025	12.29	12.28	12.28	12.33	12.27	7,366
November 26, 2025	12.27	12.29	12.29	12.29	12.22	48,357
November 25, 2025	12.02	12.14	12.14	12.16	12.02	38,983
November 24, 2025	12.02	12.05	12.05	12.08	11.97	6,427
November 21, 2025	11.8	11.9	11.9	11.9	11.75	17,758
November 20, 2025	12.11	11.97	11.97	12.11	11.97	31,642
November 19, 2025	11.92	11.95	11.9	12.02	11.91	3,044
November 18, 2025	11.94	11.91	11.87	11.96	11.85	9,120
November 17, 2025	12.17	12.05	12	12.17	12.03	47,974
November 14, 2025	12.07	12.12	12.07	12.14	11.99	17,956
November 13, 2025	12.21	12.15	12.11	12.28	12.15	3,036
November 12, 2025	12.24	12.24	12.19	12.28	12.23	11,564
November 11, 2025	12.18	12.17	12.12	12.19	12.12	38,791
November 10, 2025	12.12	12.08	12.03	12.14	12.04	8,474
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

Fidelity US Quality Income ETF (FUSD.L) LSE