Fidelity US Equity Research Enhanced UCITS ETF (ETR:FUSR)
Germany flag Germany · Delayed Price · Currency is EUR
10.45
-0.04 (-0.34%)
Mar 13, 2026, 11:43 AM EDT

ETR:FUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202610.4410.5210.4410.4510.45-0.34%10,649
Mar 12, 202610.5310.5310.4610.4910.49-0.46%13,381
Mar 11, 202610.5410.5410.5110.5410.54-0.28%5,705
Mar 10, 202610.5410.5710.5010.5710.571.11%16,012
Mar 9, 202610.3410.4510.3410.4510.45-0.46%105,129
Mar 6, 202610.6210.6210.4910.5010.50-1.22%3,602
Mar 5, 202610.6510.6710.6310.6310.63-0.28%674,790
Mar 4, 202610.5710.6610.5710.6610.660.89%32,449
Mar 3, 202610.5410.5810.5110.5610.56-0.21%6,811
Mar 2, 202610.4110.6110.4110.5910.590.84%10,738
Feb 27, 202610.5410.5410.4810.5010.50-0.59%4,413
Feb 26, 202610.6210.6410.5610.5610.56-0.45%24,390
Feb 25, 202610.5510.6110.5510.6110.610.84%612,100
Feb 24, 202610.4910.5210.4810.5210.520.54%1,186
Feb 23, 202610.5010.5510.4610.4610.46-0.95%1,906
Feb 20, 202610.5610.5610.5210.5610.560.36%896
Feb 19, 202610.5310.5410.4810.5310.53-0.13%21,642
Feb 18, 202610.4610.5410.4610.5410.541.17%51,372
Feb 17, 202610.3810.4210.3510.4210.420.39%12,764
Feb 16, 202610.3910.4110.3610.3810.38-0.06%10,480
Feb 13, 202610.3710.3910.3610.3810.38-0.29%56,024
Feb 12, 202610.5710.5710.4010.4110.41-1.23%2,757
Feb 11, 202610.5310.6210.5310.5410.540.25%1,357
Feb 10, 202610.5610.5810.5210.5210.52-1.15%8,030
Feb 9, 202610.5710.6410.5010.6410.640.89%5,121
Feb 6, 202610.4010.5510.4010.5510.550.71%2,199
Feb 5, 202610.5510.5710.4610.4710.47-0.76%12,699
Feb 4, 202610.5810.6110.5510.5510.55-12,883
Feb 3, 202610.7110.7310.5510.5510.55-1.97%19,679
Feb 2, 202610.4910.7610.4910.7610.761.82%12,656
Jan 30, 202610.4710.5810.4710.5710.570.99%23,069
Jan 29, 202610.5610.6010.4610.4710.47-0.98%31,161
Jan 28, 202610.5810.5910.5710.5710.570.21%1,109
Jan 27, 202610.6210.6210.5510.5510.55-0.15%2,785
Jan 26, 202610.5410.5710.5210.5710.57-0.49%12,013
Jan 23, 202610.6610.6610.6110.6210.62-0.32%14,076
Jan 22, 202610.6610.7010.6310.6510.650.76%18,717
Jan 21, 202610.5110.6010.4410.5710.570.09%27,165
Jan 20, 202610.5710.5710.5110.5610.56-0.92%7,982
Jan 19, 202610.6810.6910.6610.6610.66-1.59%9,334
Jan 16, 202610.8410.8410.7910.8310.83-0.20%1,918,528
Jan 15, 202610.7610.8610.7610.8510.851.42%12,753
Jan 14, 202610.7810.7810.7010.7010.70-1.07%-
Jan 13, 202610.8110.8210.7910.8210.820.24%1,351
Jan 12, 202610.7210.8010.7010.7910.79-0.18%17,797
Jan 9, 202610.7510.8210.7510.8110.810.61%28,038
Jan 8, 202610.7110.7510.7110.7510.75-0.06%4,959
Jan 7, 202610.7510.7610.7310.7510.750.49%6,327
Jan 6, 202610.6510.7210.6310.7010.700.22%22,702
Jan 5, 202610.6110.6910.6110.6810.681.41%325