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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.99	11.04	11.04	11.06	10.99	865
August 15, 2025	11.12	11.06	11.06	11.13	11.06	237
August 14, 2025	11.11	11.08	11.08	11.11	11.08	205
August 13, 2025	11.06	11.08	11.08	11.08	11.06	2,712
August 12, 2025	10.94	11	11	11	10.92	772
August 11, 2025	11.05	10.95	10.95	11.05	10.95	89
August 08, 2025	10.9	10.93	10.93	10.93	10.89	486
August 07, 2025	10.92	10.85	10.85	10.92	10.85	2,748
August 06, 2025	10.89	10.88	10.88	10.93	10.8	4,324
August 05, 2025	10.88	10.83	10.83	10.88	10.82	16,230
August 04, 2025	10.78	10.86	10.86	10.86	10.78	19
August 01, 2025	10.81	10.7	10.7	10.81	10.7	19
July 31, 2025	10.97	10.89	10.89	10.97	10.89	503
July 30, 2025	10.85	10.89	10.89	10.93	10.85	20,616
July 29, 2025	10.95	10.9	10.9	10.95	10.9	1,962
July 28, 2025	10.91	10.92	10.92	10.92	10.91	4
July 25, 2025	10.93	10.91	10.91	10.93	10.91	106
July 24, 2025	10.92	10.93	10.93	10.93	10.9	2
July 23, 2025	10.87	10.84	10.84	10.88	10.84	942
July 22, 2025	10.8	10.8	10.8	10.8	10.8	0
July 21, 2025	10.78	10.83	10.83	10.83	10.73	917
July 18, 2025	10.81	10.77	10.77	10.81	10.77	5
July 17, 2025	10.74	10.74	10.74	10.74	10.7	5
July 16, 2025	10.67	10.65	10.65	10.67	10.64	101
July 15, 2025	10.77	10.72	10.72	10.77	10.72	2,539
July 14, 2025	10.69	10.73	10.73	10.73	10.69	6
July 11, 2025	10.77	10.73	10.73	10.77	10.72	8,683
July 10, 2025	10.74	10.79	10.79	10.79	10.74	1
July 09, 2025	10.72	10.72	10.72	10.76	10.72	407
July 08, 2025	10.7	10.7	10.7	10.7	10.7	19
July 07, 2025	10.75	10.73	10.73	10.76	10.73	208
July 04, 2025	10.73	10.71	10.71	10.73	10.71	21,320
July 03, 2025	10.71	10.77	10.77	10.77	10.69	18,489
July 02, 2025	10.67	10.68	10.68	10.7	10.64	534,393
July 01, 2025	10.66	10.66	10.66	10.66	10.59	5,374
June 30, 2025	10.6	10.57	10.57	10.6	10.57	4
June 27, 2025	10.51	10.56	10.56	10.56	10.51	660
June 26, 2025	10.48	10.49	10.49	10.49	10.48	9,544
June 25, 2025	10.45	10.43	10.43	10.45	10.43	409
June 24, 2025	10.43	10.42	10.42	10.43	10.41	421
June 23, 2025	10.27	10.27	10.27	10.27	10.27	0
June 20, 2025	10.27	10.27	10.27	10.27	10.27	0
June 19, 2025	10.26	10.2	10.2	10.31	10.19	1,542
June 18, 2025	10.28	10.33	10.33	10.36	10.28	5,764
June 17, 2025	10.35	10.35	10.35	10.36	10.35	1,449
June 16, 2025	10.35	10.38	10.38	10.38	10.35	113
June 13, 2025	10.33	10.37	10.37	10.37	10.33	38
June 12, 2025	10.41	10.41	10.41	10.41	10.41	0
June 11, 2025	10.44	10.44	10.44	10.44	10.44	0
June 10, 2025	10.37	10.41	10.41	10.41	10.37	0
June 09, 2025	10.37	10.37	10.37	10.37	10.37	0
June 06, 2025	10.33	10.37	10.37	10.37	10.33	967
June 05, 2025	10.33	10.34	10.34	10.34	10.33	603
June 04, 2025	10.32	10.33	10.33	10.33	10.32	53
June 03, 2025	10.23	10.28	10.28	10.28	10.19	241
June 02, 2025	10.17	10.18	10.18	10.2	10.12	1,231
May 30, 2025	10.19	10.19	10.19	10.19	10.19	0
May 29, 2025	10.31	10.22	10.22	10.31	10.22	3,372
May 28, 2025	10.21	10.2	10.2	10.22	10.19	1,058
May 27, 2025	10.2	10.2	10.2	10.2	10.16	10,981

Fidelity US Quality Income ETF (FUSP.L) LSE