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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	874.5	885.63	885.63	887.79	872.25	77,050
October 16, 2025	892	889.5	889.5	892.52	888.7	152,572
October 15, 2025	895	894	894	900.03	894	56,977
October 14, 2025	890	891.13	891.13	891.83	885.57	60,547
October 13, 2025	890	892	892	892.12	883.63	125,655
October 10, 2025	903.75	888.38	888.38	907.31	888.38	105,832
October 09, 2025	902.05	903.75	903.75	903.75	900.5	99,621
October 08, 2025	898	900	900	900	895.75	72,680
October 07, 2025	898.5	894.88	894.88	902.14	894.88	83,098
October 06, 2025	900.83	897.88	897.88	902.25	896	107,818
October 03, 2025	900.63	899.5	899.5	901.8	897.31	105,296
October 02, 2025	893.93	897.75	897.75	899.94	893.29	121,478
October 01, 2025	884.5	891.5	891.5	892.5	884.5	197,910
September 30, 2025	887.75	887.63	887.63	889.22	886.56	165,261
September 29, 2025	891.25	889.63	889.63	893.25	889.47	94,133
September 26, 2025	890.19	886.88	886.88	890.25	885.7	98,570
September 25, 2025	885.11	888.5	888.5	889.5	884.5	74,185
September 24, 2025	886.75	888	888	890.25	886.48	100,268
September 23, 2025	887.52	888	888	889.46	885.46	167,626
September 22, 2025	884.25	885.88	885.88	887.2	881.58	178,328
September 19, 2025	880.5	882.88	882.88	885.93	880.5	107,159
September 18, 2025	875.25	879	879	880.55	872.75	125,036
September 17, 2025	869.5	868.88	868.88	870	867.5	145,150
September 16, 2025	873.25	868	868	874.6	866.77	103,538
September 15, 2025	876.75	873.5	873.5	876.75	870.25	108,290
September 12, 2025	873.25	875.13	875.13	876.87	873.25	73,744

Fidelity US Quality Income ETF (FUSI.L) LSE