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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.55	10.54	10.54	10.56	10.52	3,729
December 03, 2025	10.56	10.54	10.54	10.56	10.49	15,411
December 02, 2025	10.54	10.54	10.54	10.59	10.54	7,094
December 01, 2025	10.55	10.56	10.56	10.57	10.5	2,937
November 28, 2025	10.63	10.6	10.6	10.66	10.6	15,240
November 27, 2025	10.58	10.56	10.56	10.61	10.56	14,395
November 26, 2025	10.59	10.59	10.59	10.6	10.57	13,490
November 25, 2025	10.49	10.51	10.51	10.51	10.43	14,268
November 24, 2025	10.41	10.46	10.46	10.47	10.36	7,703
November 21, 2025	10.24	10.35	10.35	10.35	10.21	8,147
November 20, 2025	10.45	10.39	10.39	10.5	10.39	6,692
November 19, 2025	10.28	10.35	10.35	10.41	10.28	20,882
November 18, 2025	10.28	10.3	10.3	10.31	10.22	24,898
November 17, 2025	10.46	10.39	10.39	10.47	10.36	14,742
November 14, 2025	10.38	10.42	10.42	10.43	10.3	10,757
November 13, 2025	10.56	10.44	10.44	10.57	10.44	5,908
November 12, 2025	10.57	10.55	10.55	10.6	10.55	8,383
November 11, 2025	10.52	10.51	10.51	10.53	10.48	25,550
November 10, 2025	10.45	10.46	10.46	10.5	10.45	14,407
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

Fidelity US Quality Income ETF (FUSD.DE) XETRA