Fidelity US Value Research Enhanced UCITS ETF (LON:FUS1)
London · Delayed Price · Currency is GBP 4.771
-0.037 (-0.76%)
Last updated: Sep 17, 2026, 4:25 PM GMT
LON:FUS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.17% | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.60% | - |
| Sep 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.45% | - |
| Sep 17, 2026 | 4.77 | 4.80 | 4.77 | 4.79 | 4.79 | 0.41% | 2,464 |
| Sep 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.23% | - |
| Sep 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.27% | - |
| Sep 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.25% | - |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.38% | 1 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -0.33% | - |
| Sep 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.32% | 15 |
| Sep 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.24% | - |
| Sep 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.53% | - |
| Sep 4, 2026 | 4.83 | 4.83 | 4.83 | 4.81 | 4.81 | -0.38% | 4,647 |
| Sep 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.59% | - |
| Sep 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.48% | - |
| Sep 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.65% | - |
| Aug 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.69% | - |
| Aug 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.10% | - |
| Aug 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Aug 25, 2026 | 4.76 | 4.76 | 4.76 | 4.75 | 4.75 | 0.24% | 1,048 |
| Aug 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.19% | - |
| Aug 21, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.75 | -0.05% | 8,892 |
| Aug 20, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.75 | -0.71% | 277 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | - |
| Aug 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.41% | - |
| Aug 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.48% | - |
| Aug 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | -0.03% | - |
| Aug 13, 2026 | 4.83 | 4.83 | 4.83 | 4.82 | 4.82 | 0.30% | 8,892 |
| Aug 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.20% | - |
| Aug 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.11% | - |
| Aug 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.35% | - |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.10% | - |
| Aug 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.24% | - |
| Aug 5, 2026 | 4.80 | 4.80 | 4.78 | 4.77 | 4.77 | -0.10% | 4,737 |
| Aug 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.03% | - |
| Aug 3, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.43% | - |
| Jul 31, 2026 | 4.67 | 4.69 | 4.67 | 4.66 | 4.66 | 0.65% | 2,358 |
| Jul 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.80% | - |
| Jul 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| Jul 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.98% | - |
| Jul 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.48% | - |
| Jul 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.84% | - |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.06% | - |
| Jul 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.25% | - |
| Jul 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.42% | - |
| Jul 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.21% | - |
| Jul 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.08% | - |
| Jul 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.48% | - |
| Jul 15, 2026 | 4.61 | 4.61 | 4.61 | 4.60 | 4.60 | -0.73% | 1,137 |
| Jul 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.11% | - |