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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fidelity US Quality Income ETF (FUSU.DE) XETRA