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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.66	12.66	12.66	12.73	12.57	7,191
February 19, 2026	12.81	12.68	12.68	12.81	12.67	65,259
February 18, 2026	12.7	12.75	12.75	12.76	12.67	8,402
February 17, 2026	12.67	12.64	12.64	12.69	12.53	1.48M
February 16, 2026	12.65	12.64	12.64	12.7	12.61	17,583
February 13, 2026	12.65	12.68	12.68	12.69	12.61	11,431
February 12, 2026	12.88	12.76	12.76	12.89	12.74	5,515
February 11, 2026	12.82	12.81	12.81	12.88	12.78	26,919
February 10, 2026	12.79	12.81	12.81	12.84	12.79	29,109
February 09, 2026	12.73	12.81	12.81	12.82	12.72	21,817
February 06, 2026	12.56	12.7	12.7	12.71	12.53	8,472
February 05, 2026	12.61	12.55	12.55	12.64	12.5	20,444
February 04, 2026	12.65	12.64	12.64	12.69	12.61	8,830
February 03, 2026	12.7	12.64	12.64	12.79	12.64	16,493
February 02, 2026	12.5	12.67	12.67	12.68	12.49	7,947
January 30, 2026	12.53	12.56	12.56	12.62	12.5	6,109
January 29, 2026	12.63	12.53	12.53	12.73	12.49	19,423
January 28, 2026	12.66	12.61	12.61	12.71	12.61	6,660
January 27, 2026	12.58	12.64	12.64	12.65	12.57	12,551
January 26, 2026	12.47	12.52	12.52	12.55	12.44	9,529
January 23, 2026	12.47	12.46	12.46	12.5	12.43	9,080
January 22, 2026	12.53	12.5	12.5	12.53	12.4	7,147
January 21, 2026	12.32	12.38	12.38	12.41	12.26	5,279
January 20, 2026	12.35	12.38	12.38	12.43	12.31	13,378
January 19, 2026	12.43	12.4	12.4	12.47	12.37	4,838
January 16, 2026	12.56	12.53	12.53	12.57	12.5	5,115
January 15, 2026	12.57	12.57	12.57	12.57	12.46	9,417
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

Fidelity US Quality Income ETF (FUSD.L) LSE