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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.76	10.75	10.75	10.79	10.7	10,824
February 19, 2026	10.8	10.76	10.72	10.85	10.76	9,343
February 18, 2026	10.73	10.78	10.74	10.79	10.72	26,218
February 17, 2026	10.67	10.67	10.63	10.7	10.62	13,113
February 16, 2026	10.67	10.66	10.62	10.71	10.64	13,322
February 13, 2026	10.66	10.67	10.67	10.69	10.62	7,072
February 12, 2026	10.83	10.75	10.75	10.84	10.74	11,116
February 11, 2026	10.76	10.79	10.79	10.85	10.73	31,309
February 10, 2026	10.75	10.76	10.76	10.78	10.74	11,870
February 09, 2026	10.76	10.76	10.76	10.77	10.69	11,765
February 06, 2026	10.66	10.75	10.75	10.75	10.65	19,597
February 05, 2026	10.69	10.65	10.65	10.7	10.6	4,706
February 04, 2026	10.68	10.69	10.69	10.73	10.67	19,095
February 03, 2026	10.75	10.7	10.7	10.78	10.7	19,442
February 02, 2026	10.55	10.72	10.72	10.74	10.54	11,086
January 30, 2026	10.49	10.58	10.58	10.6	10.49	21,472
January 29, 2026	10.56	10.51	10.51	10.6	10.46	24,535
January 28, 2026	10.56	10.58	10.58	10.59	10.55	53,254
January 27, 2026	10.61	10.55	10.55	10.62	10.54	18,162
January 26, 2026	10.52	10.54	10.54	10.56	10.49	7,020
January 23, 2026	10.62	10.58	10.58	10.63	10.58	11,036
January 22, 2026	10.66	10.63	10.63	10.69	10.63	11,643
January 21, 2026	10.51	10.57	10.57	10.59	10.45	11,270
January 20, 2026	10.56	10.55	10.55	10.57	10.49	12,048
January 19, 2026	10.66	10.63	10.63	10.7	10.63	19,031
January 16, 2026	10.81	10.81	10.81	10.82	10.76	26,644
January 15, 2026	10.74	10.82	10.82	10.82	10.73	18,699
January 14, 2026	10.7	10.67	10.67	10.73	10.65	35,983
January 13, 2026	10.74	10.73	10.73	10.77	10.72	11,522
January 12, 2026	10.66	10.71	10.71	10.71	10.62	23,629
January 09, 2026	10.69	10.74	10.74	10.76	10.69	1,963
January 08, 2026	10.63	10.66	10.66	10.66	10.61	10,919
January 07, 2026	10.7	10.67	10.67	10.71	10.62	28,362
January 06, 2026	10.58	10.66	10.66	10.67	10.57	12,717
January 05, 2026	10.55	10.59	10.59	10.62	10.55	15,143
January 02, 2026	10.52	10.48	10.48	10.56	10.47	21,781
December 30, 2025	10.55	10.54	10.54	10.55	10.53	4,683
December 29, 2025	10.58	10.55	10.55	10.58	10.53	28,051
December 23, 2025	10.48	10.51	10.51	10.52	10.45	4,493
December 22, 2025	10.5	10.51	10.51	10.51	10.48	11,868
December 19, 2025	10.44	10.49	10.49	10.49	10.43	10,491
December 18, 2025	10.38	10.47	10.47	10.47	10.38	10,068
December 17, 2025	10.46	10.36	10.36	10.51	10.36	106,802
December 16, 2025	10.43	10.4	10.4	10.47	10.4	8,759
December 15, 2025	10.52	10.47	10.47	10.54	10.45	21,465
December 12, 2025	10.59	10.48	10.48	10.6	10.47	11,225
December 11, 2025	10.52	10.53	10.53	10.54	10.5	2,665
December 10, 2025	10.54	10.55	10.55	10.55	10.52	9,401
December 09, 2025	10.57	10.58	10.58	10.59	10.56	2,788
December 08, 2025	10.6	10.59	10.59	10.6	10.57	10,001
December 05, 2025	10.56	10.6	10.6	10.61	10.56	5,676
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

Fidelity US Quality Income ETF (FUSD.DE) XETRA