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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	941.5	938	938	942.75	932.25	73,234
February 19, 2026	942.25	941.25	941.25	944	939.89	64,593
February 18, 2026	935.75	939.75	939.75	940.68	934.5	64,080
February 17, 2026	929.5	933	933	934.75	926.15	212,201
February 16, 2026	928.5	923.75	923.75	930.2	923.75	100,692
February 13, 2026	928.75	929.25	929.25	933.25	925.52	235,106
February 12, 2026	943.53	935.5	935.5	944	935.5	37,861
February 11, 2026	935.74	939.75	939.75	942.87	933.6	163,176
February 10, 2026	936.25	937	937	939.07	934.58	78,825
February 09, 2026	936.75	935.75	935.75	939.5	932.12	73,469
February 06, 2026	926.5	932.5	932.5	934.5	925	31,658
February 05, 2026	925.5	926.75	926.75	931.22	923.22	62,995
February 04, 2026	921	923.25	923.25	926	919	147,287
February 03, 2026	927.25	922	922	929.13	922	44,292
February 02, 2026	913.5	925.75	925.75	929.25	912.75	57,514
January 30, 2026	910.25	915.75	915.75	918.68	909.25	83,780
January 29, 2026	914.75	908.25	908.25	918.25	906.5	153,995
January 28, 2026	919	917	917	919.83	915.63	114,643
January 27, 2026	920	918	918	920.7	914.7	120,667
January 26, 2026	913	913.5	913.5	916.31	909.02	64,439
January 23, 2026	923.48	918.13	918.13	923.48	917.68	89,368
January 22, 2026	927.5	925.75	925.75	931.76	925.17	140,206
January 21, 2026	915.5	922.13	922.13	922.2	912.91	95,228
January 20, 2026	917.25	918.38	918.38	920.75	912.99	164,192
January 19, 2026	928.33	922.5	922.5	928.5	921.75	102,412
January 16, 2026	931.75	935.5	935.5	937.75	931.75	43,734
January 15, 2026	929.75	937.88	937.88	938.5	929.5	52,496
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

Fidelity US Quality Income ETF (FUSI.L) LSE