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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.78	11.8	11.8	11.8	11.78	168
December 22, 2025	11.77	11.77	11.77	11.77	11.77	0
December 19, 2025	11.72	11.72	11.72	11.72	11.7	15
December 18, 2025	11.64	11.7	11.7	11.72	11.62	1,972
December 17, 2025	11.75	11.63	11.63	11.75	11.63	506
December 16, 2025	11.63	11.67	11.67	11.77	11.63	492
December 15, 2025	11.75	11.75	11.75	11.81	11.75	3,506
December 12, 2025	11.85	11.74	11.74	11.85	11.74	2,645
December 11, 2025	11.73	11.78	11.78	11.8	11.72	588
December 10, 2025	11.67	11.7	11.7	11.7	11.67	39
December 09, 2025	11.75	11.73	11.73	11.75	11.7	1,448
December 08, 2025	11.77	11.73	11.73	11.77	11.73	402
December 05, 2025	11.75	11.76	11.76	11.76	11.73	2,008
December 04, 2025	11.73	11.72	11.72	11.78	11.7	99
December 03, 2025	11.7	11.7	11.7	11.7	11.7	1,050
December 02, 2025	11.7	11.66	11.66	11.73	11.66	17
December 01, 2025	11.69	11.7	11.7	11.7	11.69	1,730
November 28, 2025	11.74	11.72	11.72	11.74	11.71	92
November 27, 2025	11.72	11.7	11.7	11.72	11.7	2
November 26, 2025	11.67	11.72	11.72	11.72	11.65	405
November 25, 2025	11.57	11.58	11.58	11.58	11.45	879
November 24, 2025	11.42	11.51	11.51	11.51	11.42	164
November 21, 2025	11.33	11.33	11.33	11.33	11.33	2
November 20, 2025	11.49	11.44	11.44	11.5	11.44	4
November 19, 2025	11.33	11.34	11.34	11.34	11.33	366
November 18, 2025	11.26	11.32	11.32	11.32	11.26	650
November 17, 2025	11.59	11.44	11.44	11.59	11.44	1,010
November 14, 2025	11.44	11.5	11.5	11.5	11.4	9,046
November 13, 2025	11.72	11.54	11.54	11.72	11.54	64
November 12, 2025	11.65	11.62	11.62	11.65	11.6	1,819
November 11, 2025	11.56	11.56	11.56	11.56	11.56	0
November 10, 2025	11.5	11.47	11.47	11.51	11.47	5,477
November 07, 2025	11.43	11.32	11.32	11.43	11.32	2
November 06, 2025	11.5	11.43	11.43	11.5	11.43	3
November 05, 2025	11.45	11.52	11.52	11.52	11.44	3,519
November 04, 2025	11.43	11.49	11.49	11.5	11.43	5,028
November 03, 2025	11.63	11.52	11.52	11.64	11.52	498
October 31, 2025	11.58	11.55	11.55	11.58	11.52	17
October 30, 2025	11.68	11.67	11.67	11.73	11.65	66
October 29, 2025	11.69	11.7	11.7	11.7	11.68	16
October 28, 2025	11.58	11.66	11.66	11.67	11.58	3,853
October 27, 2025	11.67	11.62	11.62	11.67	11.59	1,493
October 24, 2025	11.49	11.55	11.55	11.55	11.48	56
October 23, 2025	11.45	11.45	11.45	11.45	11.41	550
October 21, 2025	11.45	11.45	11.45	11.45	11.45	512
October 20, 2025	11.32	11.44	11.44	11.44	11.32	202
October 17, 2025	11.13	11.26	11.26	11.26	11.13	2,148
October 16, 2025	11.37	11.35	11.35	11.37	11.35	2
October 15, 2025	11.34	11.38	11.38	11.38	11.34	886
October 14, 2025	11.12	11.25	11.25	11.25	11.12	20
October 13, 2025	11.33	11.29	11.29	11.33	11.25	3,434
October 10, 2025	11.42	11.28	11.28	11.47	11.28	0
October 09, 2025	11.47	11.42	11.42	11.47	11.42	849
October 08, 2025	11.44	11.47	11.47	11.47	11.43	1,080
October 07, 2025	11.41	11.43	11.43	11.46	11.41	182
October 06, 2025	11.5	11.49	11.49	11.5	11.49	349
October 03, 2025	11.48	11.52	11.52	11.52	11.48	2
October 02, 2025	11.52	11.44	11.44	11.52	11.44	3,227
October 01, 2025	11.25	11.42	11.42	11.42	11.25	221
September 30, 2025	11.37	11.34	11.34	11.37	11.34	8

Fidelity US Quality Income ETF (FUSP.L) LSE