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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	862.5	862.5	862.5	863.6	857	61,474
August 15, 2025	866.25	860.38	860.38	866.25	860.3	58,073
August 14, 2025	862.06	863.88	863.88	864.6	861.64	98,740
August 13, 2025	862.5	861.5	861.5	862.7	859.59	67,124
August 12, 2025	860.11	859.5	859.5	861.06	857.38	58,768
August 11, 2025	861.6	862.13	862.13	864.25	859.59	51,924
August 08, 2025	855.25	858.38	858.38	860	855.25	43,791
August 07, 2025	861.5	854.63	854.63	866.4	854.63	111,301
August 06, 2025	863.25	861.13	861.13	864.27	857.35	53,797
August 05, 2025	869	859.75	859.75	869	859.25	491,146
August 04, 2025	855.39	863.75	863.75	863.75	854.05	153,933
August 01, 2025	865.15	853	853	867.75	849.78	391,077
July 31, 2025	870.66	869.75	869.75	876	867.92	200,439
July 30, 2025	862.75	865.5	865.5	867.25	860.84	188,840
July 29, 2025	865.5	863.13	863.13	867.75	863.13	97,462
July 28, 2025	864	860.5	860.5	864	858.88	31,062
July 25, 2025	854.5	856.88	856.88	858.5	854.5	113,916
July 24, 2025	848.71	852.5	852.5	852.98	848.53	111,032
July 23, 2025	847	843.63	843.63	848.41	842.66	53,045
July 22, 2025	845.25	844.38	844.38	846.5	843.5	82,384
July 21, 2025	848	847.13	847.13	850.75	845	178,704
July 18, 2025	847.87	846.25	846.25	850	845.25	129,696
July 17, 2025	845	846.5	846.5	846.5	843.4	150,229
July 16, 2025	838.95	836.13	836.13	844.37	834.25	264,005
July 15, 2025	846.25	846.5	846.5	848.5	845.25	72,236
July 14, 2025	839.5	842.63	842.63	842.75	834.5	75,169
July 11, 2025	840	839.38	839.38	840.76	835.01	164,636
July 10, 2025	832.4	840.25	840.25	843	831.96	130,172
July 09, 2025	831.5	833.38	833.38	836.93	830.72	162,757
July 08, 2025	831.25	833.13	833.13	835.75	828.81	159,335
July 07, 2025	832.32	830.38	830.38	835.92	830.38	65,085
July 04, 2025	828.74	829.38	829.38	830.25	827.69	85,625
July 03, 2025	829.5	833	833	834.45	827.31	69,037
July 02, 2025	821.75	828.88	828.88	830.46	821.72	126,311
July 01, 2025	815.15	820.88	820.88	820.88	811.07	118,207
June 30, 2025	813.75	814.38	814.38	817.75	813.71	321,789
June 27, 2025	808.83	813.75	813.75	814.43	808.69	126,116
June 26, 2025	803.75	806.25	806.25	806.85	803.15	160,309
June 25, 2025	808.96	808.75	808.75	811.52	808.22	68,303
June 24, 2025	811.25	808.25	808.25	811.5	805.96	70,831
June 23, 2025	805.5	804.25	804.25	810.25	802.75	120,229
June 20, 2025	804	804.38	804.38	807.6	801.57	189,485
June 19, 2025	808.25	802.25	802.25	808.25	800.71	96,197
June 18, 2025	809	808.88	808.88	812	807.6	81,727
June 17, 2025	804.5	808.88	808.88	809.5	801.81	139,549
June 16, 2025	803.25	806.13	806.13	808.75	802.12	115,962
June 13, 2025	799.89	805.5	805.5	809.19	799.89	153,579
June 12, 2025	808.25	809.13	809.13	809.3	802.88	181,052
June 11, 2025	815.75	813.38	813.38	816.5	812.65	128,824
June 10, 2025	809.39	813.13	813.13	813.25	808.76	93,965
June 09, 2025	809.08	807.13	807.13	811	804.5	135,193
June 06, 2025	803	808.88	808.88	811.7	802.64	112,225
June 05, 2025	802.85	803.13	803.13	804.98	798.7	130,288
June 04, 2025	802.77	803.5	803.5	805.85	802.35	95,495
June 03, 2025	796.8	802	802	802.5	794.75	121,082
June 02, 2025	792.5	792.38	792.38	794.75	787.75	71,788
May 30, 2025	798.5	797.5	797.5	799.49	790.93	88,102
May 29, 2025	809.75	798.63	798.63	809.75	797.51	119,542
May 28, 2025	797.25	798.25	798.25	803.5	796.65	66,352
May 27, 2025	787.85	795.75	795.75	795.75	786.5	126,752

Fidelity US Quality Income ETF (FUSI.L) LSE