Fideliy UCITS ICAV - Fidelity Europe Quality Income UCITS ETF (LON:FEQD)
London · Delayed Price · Currency is GBP 8.56
0.00 (-0.01%)
Sep 23, 2026, 10:27 AM GMT
LON:FEQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.59 | 8.63 | 8.56 | 8.56 | - | -0.01% | 369 |
| Sep 22, 2026 | 8.56 | 8.60 | 8.56 | 8.56 | 8.56 | -0.22% | 1,797 |
| Sep 21, 2026 | 8.55 | 8.57 | 8.57 | 8.58 | 8.58 | 1.36% | 588 |
| Sep 18, 2026 | 8.54 | 8.55 | 8.54 | 8.46 | 8.46 | -1.41% | 2,024 |
| Sep 17, 2026 | 8.54 | 8.60 | 8.60 | 8.58 | 8.58 | 0.95% | 1,274 |
| Sep 16, 2026 | 8.51 | 8.51 | 8.47 | 8.50 | 8.50 | 0.57% | 785 |
| Sep 15, 2026 | 8.49 | 8.49 | 8.42 | 8.45 | 8.45 | -0.22% | 6,221 |
| Sep 14, 2026 | 8.47 | 8.51 | 8.49 | 8.47 | 8.47 | -0.36% | 347 |
| Sep 11, 2026 | 8.51 | 8.52 | 8.50 | 8.50 | 8.50 | 0.16% | 154 |
| Sep 10, 2026 | 8.51 | 8.53 | 8.51 | 8.49 | 8.49 | -0.18% | 1,814 |
| Sep 9, 2026 | 8.51 | 8.56 | 8.51 | 8.50 | 8.50 | -1.32% | 205 |
| Sep 8, 2026 | 8.61 | 8.68 | 8.61 | 8.62 | 8.62 | -0.46% | 1,410 |
| Sep 7, 2026 | 8.68 | 8.69 | 8.65 | 8.66 | 8.66 | -0.32% | 2,008 |
| Sep 4, 2026 | 8.69 | 8.72 | 8.65 | 8.69 | 8.68 | 0.22% | 6,288 |
| Sep 3, 2026 | 8.67 | 8.69 | 8.67 | 8.67 | 8.67 | 0.43% | 11,401 |
| Sep 2, 2026 | 8.66 | 8.66 | 8.65 | 8.63 | 8.63 | -0.08% | 387 |
| Sep 1, 2026 | 8.60 | 8.69 | 8.60 | 8.64 | 8.64 | -0.79% | 1,702 |
| Aug 28, 2026 | 8.70 | 8.73 | 8.69 | 8.70 | 8.70 | 0.42% | 1,855 |
| Aug 27, 2026 | 8.72 | 8.74 | 8.69 | 8.67 | 8.67 | -0.77% | 727 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | 0.08% | 60 |
| Aug 25, 2026 | 8.71 | 8.72 | 8.72 | 8.73 | 8.73 | 0.59% | 134 |
| Aug 24, 2026 | 8.67 | 8.68 | 8.68 | 8.68 | 8.68 | -0.07% | 19 |
| Aug 21, 2026 | 8.67 | 8.68 | 8.68 | 8.68 | 8.68 | 0.50% | 290 |
| Aug 20, 2026 | 8.65 | 8.65 | 8.65 | 8.64 | 8.64 | -0.14% | 2,971 |
| Aug 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.31% | 942 |
| Aug 18, 2026 | 8.70 | 8.65 | 8.65 | 8.63 | 8.62 | -0.16% | 48 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | -0.36% | 88 |
| Aug 14, 2026 | 8.71 | 8.71 | 8.66 | 8.67 | 8.67 | -0.05% | 476 |
| Aug 13, 2026 | 8.68 | 8.68 | 8.68 | 8.67 | 8.67 | 0.18% | 1 |
| Aug 12, 2026 | 8.67 | 8.68 | 8.67 | 8.66 | 8.66 | -0.38% | 1,250 |
| Aug 11, 2026 | 8.74 | 8.72 | 8.69 | 8.69 | 8.69 | 0.25% | 251 |
| Aug 10, 2026 | 8.69 | 8.75 | 8.67 | 8.67 | 8.67 | -0.46% | 297 |
| Aug 7, 2026 | 8.73 | 8.75 | 8.70 | 8.71 | 8.71 | -0.18% | 3,398 |
| Aug 6, 2026 | 8.72 | 8.74 | 8.71 | 8.72 | 8.72 | 0.51% | 5,056 |
| Aug 5, 2026 | 8.69 | 8.69 | 8.65 | 8.68 | 8.68 | - | 198 |
| Aug 4, 2026 | 8.67 | 8.71 | 8.67 | 8.68 | 8.68 | 0.50% | 1,741 |
| Aug 3, 2026 | 8.62 | 8.63 | 8.60 | 8.64 | 8.64 | 0.48% | 2,752 |
| Jul 31, 2026 | 8.67 | 8.67 | 8.60 | 8.60 | 8.59 | -0.24% | 19,798 |
| Jul 30, 2026 | 8.65 | 8.65 | 8.59 | 8.62 | 8.62 | 0.62% | 1,104 |
| Jul 29, 2026 | 8.67 | 8.67 | 8.56 | 8.56 | 8.56 | -0.33% | 781 |
| Jul 28, 2026 | 8.54 | 8.59 | 8.54 | 8.59 | 8.59 | 0.60% | 127 |
| Jul 27, 2026 | 8.55 | 8.61 | 8.55 | 8.54 | 8.54 | 0.21% | 6,341 |
| Jul 24, 2026 | 8.50 | 8.51 | 8.49 | 8.52 | 8.52 | 0.79% | 764 |
| Jul 23, 2026 | 8.55 | 8.51 | 8.43 | 8.46 | 8.46 | -0.92% | 917 |
| Jul 22, 2026 | 8.52 | 8.53 | 8.50 | 8.53 | 8.53 | 0.69% | 449 |
| Jul 21, 2026 | 8.39 | 8.45 | 8.39 | 8.48 | 8.48 | 0.95% | 1,276 |
| Jul 20, 2026 | 8.40 | 8.45 | 8.37 | 8.40 | 8.40 | -0.33% | 1,576 |
| Jul 17, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 0.10% | 60 |
| Jul 16, 2026 | 8.39 | 8.42 | 8.35 | 8.42 | 8.42 | 0.14% | 4,915 |
| Jul 15, 2026 | 8.44 | 8.46 | 8.41 | 8.40 | 8.40 | -0.54% | 2,042 |