Fidelity US Quality Income ETF - FUSU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.37	11.38	11.38	11.41	11.32	1,140
February 19, 2026	11.41	11.34	11.34	11.41	11.34	898
February 18, 2026	11.38	11.42	11.42	11.42	11.36	5,543
February 17, 2026	11.3	11.31	11.31	11.34	11.26	2,664
February 16, 2026	11.34	11.32	11.32	11.36	11.32	97
February 13, 2026	11.33	11.35	11.35	11.35	11.3	1,665
February 12, 2026	11.52	11.43	11.43	11.52	11.43	1,036
February 11, 2026	11.49	11.49	11.49	11.49	11.47	1,036
February 10, 2026	11.46	11.49	11.49	11.5	11.46	116
February 09, 2026	11.43	11.47	11.47	11.48	11.41	9,290
February 06, 2026	11.25	11.4	11.4	11.4	11.25	1,960
February 05, 2026	11.31	11.26	11.26	11.32	11.26	1,960
February 04, 2026	11.32	11.32	11.32	11.34	11.32	1,881
February 03, 2026	11.39	11.34	11.34	11.39	11.34	1,881
February 02, 2026	11.21	11.36	11.36	11.37	11.21	1,095
January 30, 2026	11.24	11.27	11.27	11.3	11.24	16
January 29, 2026	11.34	11.26	11.26	11.35	11.26	10,882
January 28, 2026	11.37	11.32	11.32	11.37	11.32	8
January 27, 2026	11.3	11.34	11.34	11.34	11.29	395
January 26, 2026	11.18	11.25	11.25	11.26	11.18	12,433
January 23, 2026	11.19	11.18	11.18	11.19	11.17	311
January 22, 2026	11.19	11.21	11.21	11.23	11.19	4,595
January 21, 2026	11.05	11.12	11.12	11.12	11.01	2,500
January 20, 2026	11.09	11.12	11.12	11.12	11.08	284
January 19, 2026	11.14	11.13	11.13	11.14	11.12	531
January 16, 2026	11.27	11.25	11.25	11.27	11.24	531
January 15, 2026	11.2	11.27	11.27	11.27	11.2	20,096
January 14, 2026	11.21	11.17	11.17	11.21	11.15	6
January 13, 2026	11.24	11.23	11.23	11.25	11.21	2,279
January 12, 2026	11.19	11.23	11.23	11.23	11.17	3,490
January 09, 2026	11.18	11.23	11.23	11.23	11.18	25
January 08, 2026	11.14	11.17	11.17	11.17	11.13	12,874
January 07, 2026	11.22	11.2	11.2	11.22	11.2	359
January 06, 2026	11.15	11.19	11.19	11.19	11.14	282
January 05, 2026	11.1	11.14	11.14	11.15	11.1	940
January 02, 2026	11.1	11.06	11.06	11.14	11.06	3,369
December 30, 2025	11.15	11.16	11.16	11.17	11.15	358
December 29, 2025	11.2	11.15	11.15	11.2	11.15	358
December 23, 2025	11.09	11.13	11.13	11.14	11.09	489
December 22, 2025	11.08	11.11	11.11	11.11	11.08	562
December 19, 2025	11.01	11.06	11.06	11.06	10.99	562
December 18, 2025	10.96	11.05	11.05	11.05	10.96	1
December 17, 2025	11.03	10.96	10.96	11.06	10.96	1
December 16, 2025	11.03	11.02	11.02	11.07	11.02	1,933
December 15, 2025	11.09	11.07	11.07	11.14	11.07	2,713
December 12, 2025	11.18	11.07	11.07	11.18	11.06	10,112
December 11, 2025	11.06	11.13	11.13	11.13	11.06	486
December 10, 2025	11.04	11.06	11.06	11.06	11.03	5
December 09, 2025	11.08	11.08	11.08	11.08	11.07	1,729
December 08, 2025	11.11	11.08	11.08	11.11	11.08	21,810
December 05, 2025	11.09	11.1	11.1	11.12	11.09	565
December 04, 2025	11.07	11.07	11.07	11.1	11.07	350
December 03, 2025	11.06	11.07	11.07	11.07	11.06	2,671
December 02, 2025	11.02	11.02	11.02	11.06	11.02	1,993
December 01, 2025	11.02	11.06	11.06	11.06	11.02	15
November 28, 2025	11.07	11.08	11.08	11.08	11.07	1,622
November 27, 2025	11.06	11.05	11.05	11.07	11.05	3,071
November 26, 2025	11.04	11.08	11.08	11.08	11.02	3,071
November 25, 2025	10.88	10.94	10.94	10.94	10.86	10
November 24, 2025	10.8	10.87	10.87	10.87	10.79	925

Fidelity US Quality Income ETF (FUSU.DE) XETRA