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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.62	10.73	10.73	10.73	10.59	7
November 20, 2025	10.85	10.79	10.79	10.85	10.79	678
November 19, 2025	10.69	10.71	10.71	10.73	10.69	678
November 18, 2025	10.7	10.7	10.7	10.7	10.7	534
November 17, 2025	10.9	10.82	10.82	10.9	10.82	534
November 14, 2025	10.83	10.87	10.87	10.87	10.79	2,100
November 13, 2025	11.01	10.92	10.92	11.01	10.92	10
November 12, 2025	11	10.98	10.98	11.01	10.98	902
November 11, 2025	10.94	10.94	10.94	10.94	10.92	6,424
November 10, 2025	10.87	10.85	10.85	10.9	10.85	188
November 07, 2025	10.81	10.71	10.71	10.81	10.71	58
November 06, 2025	10.86	10.8	10.8	10.91	10.8	17,310
November 05, 2025	10.82	10.9	10.9	10.9	10.82	659
November 04, 2025	10.81	10.86	10.86	10.86	10.81	6
November 03, 2025	10.93	10.91	10.91	10.96	10.9	772
October 31, 2025	11	10.93	10.93	11	10.93	113,359
October 30, 2025	11.03	11.03	11.03	11.06	10.99	113,359
October 29, 2025	11.06	11.07	11.07	11.08	11.06	2
October 28, 2025	11.02	11.02	11.02	11.03	11.02	450
October 27, 2025	10.98	10.99	10.99	10.99	10.97	9
October 24, 2025	10.87	10.92	10.92	10.92	10.87	308
October 23, 2025	10.83	10.83	10.83	10.83	10.8	85
October 22, 2025	10.86	10.82	10.82	10.86	10.82	23
October 21, 2025	10.83	10.85	10.85	10.85	10.82	23
October 20, 2025	10.77	10.83	10.83	10.83	10.75	123
October 17, 2025	10.57	10.66	10.66	10.67	10.57	17,071
October 16, 2025	10.76	10.75	10.75	10.78	10.75	1,250
October 15, 2025	10.75	10.75	10.75	10.82	10.75	230
October 14, 2025	10.61	10.67	10.67	10.67	10.58	1,280
October 13, 2025	10.66	10.7	10.7	10.7	10.63	26,739
October 10, 2025	10.81	10.67	10.67	10.84	10.67	20,228
October 09, 2025	10.86	10.81	10.81	10.86	10.81	705
October 08, 2025	10.83	10.86	10.86	10.86	10.83	58
October 07, 2025	10.87	10.83	10.83	10.88	10.83	967
October 06, 2025	10.9	10.88	10.88	10.9	10.88	16,315
October 03, 2025	10.9	10.91	10.91	10.93	10.89	100
October 02, 2025	10.86	10.84	10.84	10.87	10.84	85
October 01, 2025	10.73	10.82	10.82	10.82	10.73	886
September 30, 2025	10.75	10.74	10.74	10.76	10.73	678
September 29, 2025	10.78	10.76	10.76	10.79	10.76	125
September 26, 2025	10.7	10.71	10.71	10.73	10.69	125
September 25, 2025	10.73	10.68	10.68	10.73	10.67	16,681
September 24, 2025	10.79	10.76	10.76	10.79	10.76	328
September 23, 2025	10.8	10.81	10.81	10.81	10.79	275
September 22, 2025	10.74	10.78	10.78	10.78	10.74	135
September 19, 2025	10.72	10.72	10.72	10.74	10.72	31,733
September 18, 2025	10.73	10.75	10.75	10.77	10.71	31,733
September 17, 2025	10.68	10.7	10.7	10.7	10.68	537
September 16, 2025	10.72	10.68	10.68	10.73	10.68	537
September 15, 2025	10.7	10.71	10.71	10.72	10.68	515
September 12, 2025	10.7	10.68	10.68	10.7	10.68	75

Fidelity US Quality Income ETF (FUSU.DE) XETRA