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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	929	924	924	929	922.24	53,117
January 13, 2026	929.75	930	930	931.56	927.3	102,830
January 12, 2026	925.71	928.25	928.25	928.75	922.52	41,669
January 09, 2026	928.25	931.25	931.25	932.94	925.25	101,735
January 08, 2026	922.71	925	925	926.2	921.68	103,468
January 07, 2026	925.25	924.5	924.5	926.54	923.21	132,218
January 06, 2026	916.05	922.25	922.25	924.19	914.08	41,257
January 05, 2026	924	917.75	917.75	924	916.25	53,964
January 02, 2026	915.49	912.5	912.5	920.69	911.25	57,175
December 31, 2025	921.44	919.75	919.75	921.48	919.25	23,746
December 30, 2025	923.5	921.13	921.13	923.5	916.71	61,306
December 29, 2025	924.5	918.25	918.25	924.5	917.5	77,448
December 24, 2025	918.02	917.13	917.13	918.02	915.59	32,763
December 23, 2025	914.25	918.25	918.25	918.61	912	75,207
December 22, 2025	922.75	917	917	923	915.61	105,599
December 19, 2025	915.34	918.25	918.25	919.5	913.61	107,592
December 18, 2025	912	916.75	916.75	916.75	905.25	173,166
December 17, 2025	919.25	909.25	909.25	922.78	909.15	101,924
December 16, 2025	916.89	911.25	911.25	917.25	911.25	67,489
December 15, 2025	923.75	920.25	920.25	924.88	917.75	94,905
December 12, 2025	926.53	921.5	921.25	929.7	921.25	70,460
December 11, 2025	919.75	921.75	921.75	923.04	918.94	119,583
December 10, 2025	921.5	920.5	920.5	922.05	918.76	89,196
December 09, 2025	924.5	924.38	924.38	925.7	921.36	135,983
December 08, 2025	926.5	923.5	923.5	926.75	923.1	45,964
December 05, 2025	923.26	924.75	924.75	926.19	920	149,623
December 04, 2025	922.75	920.5	920.5	923.31	918.75	100,566
December 03, 2025	925.75	920.5	920.5	928.25	919.17	82,144
December 02, 2025	930	927.25	927.25	931	925.66	85,012
December 01, 2025	926.5	928	928	928.75	921.61	163,165
November 28, 2025	928.64	928.25	928.25	932.78	928.19	47,277
November 27, 2025	928	926	926	929.47	926	113,801
November 26, 2025	929.63	928.63	928.63	931.37	926.18	221,867
November 25, 2025	920.44	920.5	920.5	922	915.39	78,098
November 24, 2025	917.25	919.25	919.25	921.13	912.88	67,558
November 21, 2025	902.68	909.13	909.13	909.13	899.92	92,947
November 20, 2025	921.31	914.5	914.5	924.96	914.5	233,987
November 19, 2025	905.75	913	909.63	918.53	905.75	290,170
November 18, 2025	911.5	906.25	902.9	911.5	900.25	108,378
November 17, 2025	920.77	914.88	911.49	922.5	913.75	98,585
November 14, 2025	919.5	919.25	915.85	921.25	909.51	109,962
November 13, 2025	933	921	917.6	934	920.38	115,718
November 12, 2025	931.5	930	926.56	935.73	929.59	137,605
November 11, 2025	927.52	923.5	923.5	927.52	922.7	138,819
November 10, 2025	920.53	917.25	917.25	922	917.25	90,644
November 07, 2025	918.05	904.75	904.75	918.75	904.63	97,385
November 06, 2025	925.75	916.75	916.75	929.45	916.75	77,098
November 05, 2025	924.09	930	930	932.21	923.44	95,209
November 04, 2025	918.75	925.5	925.5	926.96	918.75	79,478
November 03, 2025	931.25	922.5	922.5	932.25	919.75	111,855
October 31, 2025	932.5	925.63	925.63	938	923.83	87,758
October 30, 2025	932	933.5	933.5	935.1	927.86	85,825
October 29, 2025	929.5	930	930	932.04	928.57	144,737
October 28, 2025	919.75	923	923	924.9	919.21	87,665
October 27, 2025	915.74	917.13	917.13	918.25	913.88	81,183
October 24, 2025	907.5	913.75	913.75	914	906.38	79,954
October 23, 2025	902.25	904.25	904.25	904.94	899.5	544,529
October 22, 2025	906.5	900.13	900.13	907.25	900.13	212,424
October 21, 2025	899.5	900.75	900.75	902.09	898.25	92,387
October 20, 2025	892.25	897.13	897.13	898.15	889.87	134,768

Fidelity US Quality Income ETF (FUSI.L) LSE