Fidelity US Quality Income UCITS ETF (LON:FUQA)
London · Delayed Price · Currency is GBP · Price in GBX 1,083.50
+7.75 (0.72%)
Oct 8, 2025, 4:35 PM BST
LON:FUQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,074.00 | 1,080.50 | 1,074.00 | 1,078.68 | 1,078.68 | 0.27% | 10,721 |
| Oct 7, 2025 | 1,081.00 | 1,083.50 | 1,075.75 | 1,075.75 | 1,075.75 | -0.32% | 9,505 |
| Oct 6, 2025 | 1,087.34 | 1,088.00 | 1,077.72 | 1,079.25 | 1,079.25 | -0.21% | 9,709 |
| Oct 3, 2025 | 1,084.00 | 1,084.00 | 1,079.00 | 1,081.50 | 1,081.50 | 0.23% | 11,404 |
| Oct 2, 2025 | 1,078.50 | 1,081.00 | 1,074.00 | 1,079.00 | 1,079.00 | 0.68% | 926 |
| Oct 1, 2025 | 1,068.00 | 1,071.75 | 1,065.00 | 1,071.75 | 1,071.75 | 0.47% | 1,038 |
| Sep 30, 2025 | 1,066.50 | 1,070.26 | 1,066.00 | 1,066.75 | 1,066.75 | -0.28% | 2,111 |
| Sep 29, 2025 | 1,070.68 | 1,074.00 | 1,069.75 | 1,069.75 | 1,069.75 | 0.35% | 2,563 |
| Sep 26, 2025 | 1,067.89 | 1,069.50 | 1,065.82 | 1,066.00 | 1,066.00 | -0.05% | 1,395 |
| Sep 25, 2025 | 1,067.00 | 1,068.12 | 1,064.00 | 1,066.50 | 1,066.50 | -0.09% | 677 |
| Sep 24, 2025 | 1,067.50 | 1,067.50 | 1,065.39 | 1,067.50 | 1,067.50 | 0.02% | 900 |
| Sep 23, 2025 | 1,071.00 | 1,071.00 | 1,065.24 | 1,067.25 | 1,067.25 | 0.21% | 281 |
| Sep 22, 2025 | 1,064.99 | 1,066.50 | 1,061.57 | 1,065.00 | 1,065.00 | 0.35% | 2,507 |
| Sep 19, 2025 | 1,060.00 | 1,063.32 | 1,059.60 | 1,061.25 | 1,061.25 | 0.38% | 2,447 |
| Sep 18, 2025 | 1,057.00 | 1,057.32 | 1,052.15 | 1,057.25 | 1,057.25 | 1.24% | 6,531 |
| Sep 17, 2025 | 1,046.50 | 1,046.50 | 1,042.74 | 1,044.25 | 1,044.25 | 0.07% | 9,137 |
| Sep 16, 2025 | 1,050.00 | 1,050.20 | 1,041.50 | 1,043.50 | 1,043.50 | -0.62% | 536 |
| Sep 15, 2025 | 1,052.36 | 1,056.50 | 1,046.19 | 1,050.00 | 1,050.00 | -0.19% | 12,793 |
| Sep 12, 2025 | 1,049.74 | 1,056.50 | 1,049.74 | 1,052.00 | 1,052.00 | 0.17% | 4,061 |
| Sep 11, 2025 | 1,048.00 | 1,050.25 | 1,045.32 | 1,050.25 | 1,050.25 | 0.74% | 9,509 |
| Sep 10, 2025 | 1,046.00 | 1,046.00 | 1,042.50 | 1,042.50 | 1,042.50 | -0.02% | 4,974 |
| Sep 9, 2025 | 1,045.00 | 1,045.00 | 1,041.00 | 1,042.75 | 1,042.75 | -0.14% | 5,047 |
| Sep 8, 2025 | 1,044.24 | 1,047.50 | 1,041.88 | 1,044.25 | 1,044.25 | 0.07% | 17,465 |
| Sep 5, 2025 | 1,055.50 | 1,056.00 | 1,043.50 | 1,043.50 | 1,043.50 | -0.67% | 309 |
| Sep 4, 2025 | 1,047.50 | 1,050.50 | 1,046.82 | 1,050.50 | 1,050.50 | 0.72% | 269 |
| Sep 3, 2025 | 1,048.00 | 1,049.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.43% | 1,583 |
| Sep 2, 2025 | 1,037.00 | 1,043.00 | 1,036.33 | 1,038.50 | 1,038.50 | -0.10% | 6,232 |
| Sep 1, 2025 | 1,038.68 | 1,042.50 | 1,038.30 | 1,039.50 | 1,039.50 | 0.02% | 1,577 |
| Aug 29, 2025 | 1,044.50 | 1,047.00 | 1,039.00 | 1,039.25 | 1,039.25 | -0.24% | 17,221 |
| Aug 28, 2025 | 1,045.50 | 1,047.00 | 1,041.75 | 1,041.75 | 1,041.75 | -0.36% | 259 |
| Aug 27, 2025 | 1,045.50 | 1,047.82 | 1,045.29 | 1,045.50 | 1,045.50 | 0.60% | 2,492 |
| Aug 26, 2025 | 1,041.72 | 1,042.54 | 1,038.50 | 1,039.25 | 1,039.25 | -0.29% | 45,741 |
| Aug 22, 2025 | 1,036.50 | 1,045.33 | 1,036.29 | 1,042.25 | 1,042.25 | 0.58% | 20,727 |
| Aug 21, 2025 | 1,038.00 | 1,038.00 | 1,029.67 | 1,036.25 | 1,036.25 | 0.31% | 720 |
| Aug 20, 2025 | 1,033.00 | 1,033.56 | 1,029.00 | 1,033.00 | 1,033.00 | -0.12% | 3,382 |
| Aug 19, 2025 | 1,032.45 | 1,037.32 | 1,030.24 | 1,034.25 | 1,034.25 | 0.12% | 46,399 |
| Aug 18, 2025 | 1,033.61 | 1,034.50 | 1,030.45 | 1,033.00 | 1,033.00 | 0.27% | 4,650 |
| Aug 15, 2025 | 1,037.50 | 1,037.50 | 1,030.25 | 1,030.25 | 1,030.25 | -0.34% | 1,010 |
| Aug 14, 2025 | 1,033.50 | 1,034.82 | 1,033.32 | 1,033.75 | 1,033.75 | 0.17% | 981 |
| Aug 13, 2025 | 1,033.20 | 1,033.20 | 1,029.68 | 1,032.00 | 1,032.00 | 0.29% | 15,235 |
| Aug 12, 2025 | 1,030.50 | 1,031.82 | 1,025.89 | 1,029.00 | 1,029.00 | -0.34% | 10,780 |
| Aug 11, 2025 | 1,030.74 | 1,035.50 | 1,030.50 | 1,032.50 | 1,032.50 | 0.46% | 9,861 |
| Aug 8, 2025 | 1,025.80 | 1,029.50 | 1,023.74 | 1,027.75 | 1,027.75 | 0.42% | 10,819 |
| Aug 7, 2025 | 1,031.50 | 1,035.74 | 1,023.50 | 1,023.50 | 1,023.50 | -0.66% | 7,287 |
| Aug 6, 2025 | 1,035.00 | 1,036.43 | 1,027.00 | 1,030.25 | 1,030.25 | 0.15% | 1,468 |
| Aug 5, 2025 | 1,040.00 | 1,041.50 | 1,028.75 | 1,028.75 | 1,028.75 | -0.48% | 1,415 |
| Aug 4, 2025 | 1,028.94 | 1,033.75 | 1,023.00 | 1,033.75 | 1,033.75 | 1.40% | 7,807 |
| Aug 1, 2025 | 1,041.00 | 1,041.00 | 1,019.00 | 1,019.50 | 1,019.50 | -2.09% | 23,816 |
| Jul 31, 2025 | 1,043.00 | 1,048.26 | 1,039.00 | 1,041.25 | 1,041.25 | 0.48% | 13,428 |
| Jul 30, 2025 | 1,032.00 | 1,037.68 | 1,030.00 | 1,036.25 | 1,036.25 | 0.29% | 8,937 |