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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11.44	11.36	11.36	11.44	11.36	104
September 26, 2025	11.28	11.3	11.3	11.35	11.27	614
September 25, 2025	11.33	11.25	11.25	11.34	11.25	62
September 24, 2025	11.35	11.35	11.35	11.35	11.35	0
September 23, 2025	11.45	11.4	11.4	11.45	11.38	2,559
September 22, 2025	11.35	11.36	11.36	11.36	11.33	884
September 19, 2025	11.33	11.31	11.31	11.4	11.3	187
September 18, 2025	11.35	11.32	11.32	11.35	11.32	3,398
September 17, 2025	11.27	11.28	11.28	11.3	11.26	13,723
September 16, 2025	11.31	11.26	11.26	11.32	11.26	326,249
September 15, 2025	11.27	11.29	11.29	11.31	11.26	72,872
September 12, 2025	11.27	11.27	11.27	11.27	11.25	3
September 11, 2025	11.19	11.27	11.27	11.28	11.18	24,913
September 10, 2025	11.16	11.16	11.16	11.2	11.16	2,644
September 09, 2025	11.19	11.14	11.14	11.2	11.14	2,943
September 08, 2025	11.18	11.18	11.18	11.18	11.18	0
September 05, 2025	11.22	11.16	11.16	11.22	11.16	600
September 04, 2025	11.14	11.17	11.17	11.17	11.14	92
September 03, 2025	11.08	11.08	11.08	11.08	11.08	0
September 02, 2025	11.1	10.99	10.99	11.1	10.99	959
September 01, 2025	11.14	11.12	11.12	11.14	11.11	959
August 29, 2025	11.16	11.1	11.1	11.16	11.09	736
August 28, 2025	11.18	11.13	11.13	11.18	11.13	67
August 27, 2025	11.1	11.13	11.13	11.15	11.1	7,612
August 26, 2025	11.15	11.08	11.08	11.15	11.06	146
August 22, 2025	10.99	11.16	11.16	11.16	10.99	564
August 21, 2025	11.08	11	11	11.09	10.95	4,485
August 20, 2025	11	11.01	11.01	11.03	11	0
August 19, 2025	11.06	11.05	11.05	11.06	11.05	4
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

Fidelity US Quality Income ETF (FUSP.L) LSE