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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.49	12.43	12.43	12.49	12.42	6,985
January 13, 2026	12.59	12.5	12.5	12.59	12.48	16,346
January 12, 2026	12.46	12.51	12.51	12.52	12.43	12,742
January 09, 2026	12.44	12.5	12.5	12.54	12.44	44,978
January 08, 2026	12.41	12.43	12.43	12.45	12.39	21,435
January 07, 2026	12.51	12.47	12.47	12.58	12.45	21,440
January 06, 2026	12.41	12.46	12.46	12.49	12.39	11,902
January 05, 2026	12.34	12.41	12.41	12.43	12.34	27,706
January 02, 2026	12.42	12.3	12.3	12.42	12.3	6,995
December 31, 2025	12.4	12.39	12.39	12.4	12.36	5,298
December 30, 2025	12.41	12.42	12.42	12.44	12.39	9,386
December 29, 2025	12.47	12.41	12.41	12.47	12.4	14,617
December 24, 2025	12.44	12.37	12.37	12.44	12.37	1,517
December 23, 2025	12.37	12.39	12.39	12.4	12.31	28,747
December 22, 2025	12.32	12.36	12.36	12.41	12.29	5,645
December 19, 2025	12.3	12.3	12.3	12.3	12.22	6,566
December 18, 2025	12.19	12.27	12.27	12.31	12.11	55,711
December 17, 2025	12.25	12.19	12.19	12.32	12.19	26,692
December 16, 2025	12.34	12.24	12.24	12.34	12.24	6,248
December 15, 2025	12.39	12.33	12.33	12.39	12.27	2,621
December 12, 2025	12.41	12.31	12.31	12.44	12.31	5,990
December 11, 2025	12.22	12.36	12.36	12.38	12.22	4,886
December 10, 2025	12.27	12.29	12.29	12.35	12.24	9,059
December 09, 2025	12.32	12.31	12.31	12.33	12.24	3,214
December 08, 2025	12.42	12.31	12.31	12.42	12.3	17,272
December 05, 2025	12.32	12.33	12.33	12.37	12.31	4,966
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

Fidelity US Quality Income ETF (FUSD.L) LSE