Fidelity Global Quality Income UCITS ETF (LON:FGQD)
London · Delayed Price · Currency is GBP · Price in GBX 883.00
+2.00 (0.23%)
Sep 23, 2026, 1:21 PM GMT
LON:FGQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 883.25 | 886.00 | 882.25 | 884.15 | - | 0.36% | 8,472 |
| Sep 22, 2026 | 880.50 | 881.00 | 879.00 | 881.00 | 881.00 | 0.48% | 13,079 |
| Sep 21, 2026 | 874.75 | 876.00 | 873.27 | 876.75 | 876.75 | 0.80% | 20,395 |
| Sep 18, 2026 | 874.75 | 873.50 | 868.75 | 869.75 | 869.75 | -0.49% | 19,615 |
| Sep 17, 2026 | 870.22 | 875.50 | 870.50 | 874.00 | 874.00 | 0.75% | 31,087 |
| Sep 16, 2026 | 866.00 | 868.95 | 866.00 | 867.50 | 867.50 | 0.62% | 25,945 |
| Sep 15, 2026 | 865.25 | 864.00 | 861.29 | 862.13 | 862.13 | -0.62% | 40,911 |
| Sep 14, 2026 | 864.00 | 867.50 | 863.50 | 867.50 | 867.50 | - | 39,932 |
| Sep 11, 2026 | 863.50 | 868.00 | 862.25 | 867.50 | 867.50 | 1.49% | 29,810 |
| Sep 10, 2026 | 858.75 | 865.25 | 854.75 | 854.75 | 854.75 | -0.70% | 11,805 |
| Sep 9, 2026 | 866.50 | 868.75 | 864.25 | 860.75 | 860.75 | -1.06% | 35,546 |
| Sep 8, 2026 | 873.00 | 872.76 | 870.00 | 870.00 | 870.00 | -0.37% | 9,419 |
| Sep 7, 2026 | 876.75 | 877.50 | 873.25 | 873.25 | 873.25 | -0.50% | 13,968 |
| Sep 4, 2026 | 879.25 | 882.75 | 876.50 | 877.63 | 877.63 | 0.44% | 47,459 |
| Sep 3, 2026 | 875.45 | 873.75 | 873.75 | 873.75 | 873.75 | -0.11% | 19,643 |
| Sep 2, 2026 | 870.75 | 874.75 | 867.00 | 874.75 | 874.75 | 1.21% | 19,641 |
| Sep 1, 2026 | 872.75 | 873.75 | 864.25 | 864.25 | 864.25 | -1.57% | 32,764 |
| Aug 28, 2026 | 877.00 | 879.61 | 875.50 | 878.00 | 878.00 | 0.37% | 13,394 |
| Aug 27, 2026 | 881.00 | 881.00 | 870.50 | 874.75 | 874.75 | 0.21% | 36,555 |
| Aug 26, 2026 | 873.25 | 874.25 | 866.00 | 872.88 | 872.88 | 0.36% | 31,276 |
| Aug 25, 2026 | 871.25 | 873.50 | 869.08 | 869.75 | 869.75 | 0.09% | 21,533 |
| Aug 24, 2026 | 867.07 | 870.00 | 866.82 | 869.00 | 869.00 | -0.03% | 30,807 |
| Aug 21, 2026 | 865.19 | 869.25 | 864.75 | 869.25 | 869.25 | 0.23% | 6,794 |
| Aug 20, 2026 | 870.28 | 870.25 | 864.50 | 867.25 | 867.25 | -0.48% | 27,999 |
| Aug 19, 2026 | 874.07 | 875.75 | 874.25 | 874.50 | 871.40 | 0.03% | 4,765 |
| Aug 18, 2026 | 876.75 | 879.25 | 873.63 | 874.25 | 871.15 | -0.63% | 21,209 |
| Aug 17, 2026 | 881.75 | 883.50 | 878.25 | 879.75 | 876.63 | -0.20% | 39,754 |
| Aug 14, 2026 | 885.25 | 888.75 | 881.19 | 881.50 | 878.37 | -0.23% | 12,583 |
| Aug 13, 2026 | 885.00 | 889.00 | 879.50 | 883.50 | 880.37 | 0.28% | 22,734 |
| Aug 12, 2026 | 882.00 | 885.25 | 879.75 | 881.00 | 877.88 | -0.31% | 46,698 |
| Aug 11, 2026 | 881.75 | 886.00 | 881.67 | 883.75 | 880.62 | 0.28% | 19,105 |
| Aug 10, 2026 | 885.50 | 888.25 | 881.00 | 881.25 | 878.13 | -0.40% | 25,171 |
| Aug 7, 2026 | 885.75 | 887.00 | 883.02 | 884.75 | 881.61 | 0.14% | 25,590 |
| Aug 6, 2026 | 884.75 | 887.00 | 883.25 | 883.50 | 880.37 | 0.17% | 71,492 |
| Aug 5, 2026 | 886.25 | 889.00 | 882.00 | 882.00 | 878.87 | 0.34% | 80,597 |
| Aug 4, 2026 | 874.00 | 881.25 | 870.50 | 879.00 | 875.88 | 0.92% | 23,306 |
| Aug 3, 2026 | 866.00 | 871.00 | 863.75 | 871.00 | 867.91 | 1.40% | 17,181 |
| Jul 31, 2026 | 864.00 | 866.00 | 857.67 | 859.00 | 855.95 | 0.09% | 39,378 |
| Jul 30, 2026 | 863.50 | 869.00 | 858.25 | 858.25 | 855.21 | -1.12% | 25,742 |
| Jul 29, 2026 | 872.75 | 873.75 | 867.50 | 868.00 | 864.92 | -0.46% | 23,927 |
| Jul 28, 2026 | 865.00 | 872.00 | 863.75 | 872.00 | 868.91 | 1.45% | 21,727 |
| Jul 27, 2026 | 868.50 | 871.25 | 859.50 | 859.50 | 856.45 | -0.46% | 37,859 |
| Jul 24, 2026 | 860.00 | 864.00 | 857.25 | 863.50 | 860.44 | 0.86% | 16,855 |
| Jul 23, 2026 | 859.00 | 863.50 | 856.50 | 856.13 | 853.09 | -0.80% | 4,102 |
| Jul 22, 2026 | 859.75 | 863.70 | 857.50 | 863.00 | 859.94 | 0.17% | 3,964 |
| Jul 21, 2026 | 856.50 | 861.50 | 854.00 | 861.50 | 858.45 | 0.55% | 34,227 |
| Jul 20, 2026 | 854.00 | 860.75 | 849.00 | 856.75 | 853.71 | 0.09% | 34,757 |
| Jul 17, 2026 | 856.50 | 859.00 | 851.00 | 856.00 | 852.97 | -0.67% | 53,754 |
| Jul 16, 2026 | 854.75 | 861.75 | 853.00 | 861.75 | 858.69 | 0.58% | 21,978 |
| Jul 15, 2026 | 859.75 | 863.25 | 856.75 | 856.75 | 853.71 | -0.52% | 31,162 |