Fidelity US Quality Income UCITS ETF (ETR:FUSD)
Germany · Delayed Price · Currency is EUR 9.79
-0.28 (-2.73%)
Aug 1, 2025, 5:35 PM CET
ETR:FUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.00 | 9.75 | 9.79 | 9.79 | -2.68% | 28,182 |
| Jul 31, 2025 | 10.07 | 10.12 | 10.05 | 10.06 | 10.06 | 0.30% | 24,961 |
| Jul 30, 2025 | 9.96 | 10.05 | 9.96 | 10.03 | 10.03 | 0.50% | 15,749 |
| Jul 29, 2025 | 10.00 | 10.03 | 9.98 | 9.98 | 9.98 | 0.50% | 10,845 |
| Jul 28, 2025 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 1.12% | 18,113 |
| Jul 25, 2025 | 9.82 | 9.85 | 9.81 | 9.82 | 9.82 | 0.20% | 8,424 |
| Jul 24, 2025 | 9.79 | 9.82 | 9.78 | 9.80 | 9.80 | 0.41% | 19,824 |
| Jul 23, 2025 | 9.77 | 9.79 | 9.75 | 9.76 | 9.76 | 0.41% | 8,118 |
| Jul 22, 2025 | 9.75 | 9.77 | 9.72 | 9.72 | 9.72 | -0.51% | 9,577 |
| Jul 21, 2025 | 9.79 | 9.81 | 9.77 | 9.77 | 9.77 | - | 3,819 |
| Jul 18, 2025 | 9.82 | 9.82 | 9.76 | 9.77 | 9.77 | -0.31% | 15,603 |
| Jul 17, 2025 | 9.76 | 9.80 | 9.75 | 9.80 | 9.80 | 2.19% | 19,339 |
| Jul 16, 2025 | 9.67 | 9.76 | 9.59 | 9.59 | 9.59 | -1.84% | 36,002 |
| Jul 15, 2025 | 9.74 | 9.77 | 9.73 | 9.77 | 9.77 | 0.72% | 9,193 |
| Jul 14, 2025 | 9.67 | 9.71 | 9.65 | 9.70 | 9.70 | 0.10% | 5,769 |
| Jul 11, 2025 | 9.73 | 9.73 | 9.68 | 9.69 | 9.69 | -0.72% | 9,303 |
| Jul 10, 2025 | 9.66 | 9.76 | 9.66 | 9.76 | 9.76 | 0.93% | 22,656 |
| Jul 9, 2025 | 9.65 | 9.71 | 9.64 | 9.67 | 9.67 | 0.10% | 20,115 |
| Jul 8, 2025 | 9.62 | 9.67 | 9.62 | 9.66 | 9.66 | - | 2,872 |
| Jul 7, 2025 | 9.65 | 9.70 | 9.65 | 9.66 | 9.66 | 0.21% | 3,523 |
| Jul 4, 2025 | 9.65 | 9.65 | 9.60 | 9.64 | 9.64 | -0.41% | 2,754 |
| Jul 3, 2025 | 9.59 | 9.70 | 9.59 | 9.68 | 9.68 | 1.04% | 7,039 |
| Jul 2, 2025 | 9.59 | 9.60 | 9.56 | 9.58 | 9.58 | 0.21% | 19,223 |
| Jul 1, 2025 | 9.52 | 9.56 | 9.45 | 9.56 | 9.56 | 0.63% | 22,589 |
| Jun 30, 2025 | 9.53 | 9.55 | 9.49 | 9.50 | 9.50 | -0.21% | 7,463 |
| Jun 27, 2025 | 9.49 | 9.54 | 9.49 | 9.52 | 9.52 | 0.63% | 9,989 |
| Jun 26, 2025 | 9.44 | 9.47 | 9.42 | 9.46 | 9.46 | -0.11% | 16,485 |
| Jun 25, 2025 | 9.50 | 9.51 | 9.47 | 9.47 | 9.47 | - | 89,788 |
| Jun 24, 2025 | 9.48 | 9.50 | 9.45 | 9.47 | 9.47 | 0.85% | 18,808 |
| Jun 23, 2025 | 9.40 | 9.45 | 9.39 | 9.39 | 9.39 | -0.32% | 65,239 |
| Jun 20, 2025 | 9.40 | 9.47 | 9.39 | 9.42 | 9.42 | 0.21% | 10,191 |
| Jun 19, 2025 | 9.45 | 9.45 | 9.39 | 9.40 | 9.40 | -0.63% | 3,633 |
| Jun 18, 2025 | 9.45 | 9.50 | 9.45 | 9.46 | 9.46 | -0.21% | 10,577 |
| Jun 17, 2025 | 9.44 | 9.48 | 9.42 | 9.48 | 9.48 | 0.21% | 13,426 |
| Jun 16, 2025 | 9.43 | 9.47 | 9.42 | 9.46 | 9.46 | - | 9,853 |
| Jun 13, 2025 | 9.43 | 9.51 | 9.41 | 9.46 | 9.46 | -0.32% | 14,803 |
| Jun 12, 2025 | 9.51 | 9.52 | 9.41 | 9.49 | 9.49 | -1.04% | 6,903 |
| Jun 11, 2025 | 9.63 | 9.63 | 9.59 | 9.59 | 9.59 | -0.21% | 4,560 |
| Jun 10, 2025 | 9.60 | 9.62 | 9.57 | 9.61 | 9.61 | 0.21% | 7,793 |
| Jun 9, 2025 | 9.59 | 9.64 | 9.58 | 9.59 | 9.59 | -0.21% | 6,723 |
| Jun 6, 2025 | 9.53 | 9.64 | 9.51 | 9.61 | 9.61 | 0.84% | 13,484 |
| Jun 5, 2025 | 9.55 | 9.56 | 9.46 | 9.53 | 9.53 | -0.21% | 23,226 |
| Jun 4, 2025 | 9.56 | 9.58 | 9.53 | 9.55 | 9.55 | 0.10% | 17,521 |
| Jun 3, 2025 | 9.44 | 9.54 | 9.43 | 9.54 | 9.54 | 1.49% | 10,067 |
| Jun 2, 2025 | 9.39 | 9.41 | 9.35 | 9.40 | 9.40 | -0.63% | 20,991 |
| May 30, 2025 | 9.48 | 9.51 | 9.46 | 9.46 | 9.46 | - | 9,688 |
| May 29, 2025 | 9.63 | 9.67 | 9.46 | 9.46 | 9.46 | -0.63% | 48,663 |
| May 28, 2025 | 9.54 | 9.55 | 9.50 | 9.52 | 9.52 | 0.32% | 2,832 |
| May 27, 2025 | 9.42 | 9.49 | 9.40 | 9.49 | 9.49 | 1.06% | 9,094 |
| May 26, 2025 | 9.40 | 9.45 | 9.39 | 9.39 | 9.39 | 0.64% | 23,417 |