Fidelity US Quality Income UCITS ETF (LON:FUSD)
London · Delayed Price · Currency is GBP · Price in USD 11.68
-0.02 (-0.19%)
Aug 29, 2025, 4:35 PM BST
LON:FUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.75 | 11.75 | 11.68 | 11.68 | 11.68 | -0.26% | 15,459 |
| Aug 28, 2025 | 11.75 | 11.76 | 11.71 | 11.71 | 11.71 | -0.09% | 9,598 |
| Aug 27, 2025 | 11.70 | 11.76 | 11.68 | 11.72 | 11.72 | 0.51% | 2,179 |
| Aug 26, 2025 | 11.65 | 11.71 | 11.65 | 11.66 | 11.66 | -0.68% | 9,285 |
| Aug 22, 2025 | 11.56 | 11.75 | 11.54 | 11.74 | 11.74 | 1.38% | 16,946 |
| Aug 21, 2025 | 11.61 | 11.64 | 11.56 | 11.58 | 11.58 | -0.52% | 8,116 |
| Aug 20, 2025 | 11.59 | 11.67 | 11.58 | 11.64 | 11.59 | -0.26% | 4,564 |
| Aug 19, 2025 | 11.65 | 11.71 | 11.65 | 11.67 | 11.62 | 0.09% | 3,588 |
| Aug 18, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | 11.61 | -0.17% | 28,527 |
| Aug 15, 2025 | 11.74 | 11.75 | 11.68 | 11.68 | 11.63 | -0.17% | 912 |
| Aug 14, 2025 | 11.79 | 11.79 | 11.69 | 11.70 | 11.65 | - | 3,049 |
| Aug 13, 2025 | 11.67 | 11.71 | 11.66 | 11.70 | 11.65 | 0.60% | 10,388 |
| Aug 12, 2025 | 11.63 | 11.63 | 11.53 | 11.63 | 11.58 | 0.61% | 9,366 |
| Aug 11, 2025 | 11.61 | 11.62 | 11.56 | 11.56 | 11.51 | 0.09% | 34,156 |
| Aug 8, 2025 | 11.51 | 11.57 | 11.50 | 11.55 | 11.50 | 0.87% | 12,454 |
| Aug 7, 2025 | 11.59 | 11.60 | 11.45 | 11.45 | 11.40 | -0.35% | 11,764 |
| Aug 6, 2025 | 11.49 | 11.50 | 11.44 | 11.49 | 11.44 | 0.52% | 7,761 |
| Aug 5, 2025 | 11.54 | 11.59 | 11.43 | 11.43 | 11.38 | -0.35% | 42,886 |
| Aug 4, 2025 | 11.45 | 11.49 | 11.31 | 11.47 | 11.42 | 1.50% | 6,503 |
| Aug 1, 2025 | 11.44 | 11.46 | 11.29 | 11.30 | 11.25 | -1.82% | 133,246 |
| Jul 31, 2025 | 11.56 | 11.57 | 11.51 | 11.51 | 11.46 | 0.09% | 17,191 |
| Jul 30, 2025 | 11.52 | 11.59 | 11.50 | 11.50 | 11.45 | -0.17% | 10,159 |
| Jul 29, 2025 | 11.55 | 11.57 | 11.52 | 11.52 | 11.47 | -0.17% | 7,596 |
| Jul 28, 2025 | 11.58 | 11.61 | 11.52 | 11.54 | 11.49 | 0.17% | 4,580 |
| Jul 25, 2025 | 11.53 | 11.61 | 11.51 | 11.52 | 11.47 | -0.17% | 4,082 |
| Jul 24, 2025 | 11.50 | 11.58 | 11.50 | 11.54 | 11.49 | 0.79% | 14,955 |
| Jul 23, 2025 | 11.48 | 11.49 | 11.44 | 11.45 | 11.40 | 0.26% | 11,546 |
| Jul 22, 2025 | 11.46 | 11.46 | 11.39 | 11.42 | 11.37 | -0.17% | 5,185 |
| Jul 21, 2025 | 11.41 | 11.45 | 11.39 | 11.44 | 11.39 | 0.53% | 16,386 |
| Jul 18, 2025 | 11.42 | 11.42 | 11.36 | 11.38 | 11.33 | 0.18% | 2,432 |
| Jul 17, 2025 | 11.33 | 11.38 | 11.29 | 11.36 | 11.31 | 0.89% | 4,511 |
| Jul 16, 2025 | 11.25 | 11.31 | 11.23 | 11.26 | 11.21 | -0.71% | 9,371 |
| Jul 15, 2025 | 11.37 | 11.42 | 11.32 | 11.34 | 11.29 | - | 11,657 |
| Jul 14, 2025 | 11.35 | 11.35 | 11.29 | 11.34 | 11.29 | -0.09% | 25,353 |
| Jul 11, 2025 | 11.37 | 11.41 | 11.30 | 11.35 | 11.30 | -0.44% | 10,093 |
| Jul 10, 2025 | 11.34 | 11.40 | 11.30 | 11.40 | 11.35 | 0.71% | 4,601 |
| Jul 9, 2025 | 11.30 | 11.39 | 11.29 | 11.32 | 11.28 | 0.18% | 6,195 |
| Jul 8, 2025 | 11.30 | 11.34 | 11.27 | 11.30 | 11.25 | -0.26% | 3,548 |
| Jul 7, 2025 | 11.33 | 11.42 | 11.28 | 11.33 | 11.29 | 0.09% | 6,739 |
| Jul 4, 2025 | 11.29 | 11.36 | 11.29 | 11.32 | 11.27 | -0.53% | 2,375 |
| Jul 3, 2025 | 11.31 | 11.40 | 11.31 | 11.38 | 11.33 | 0.80% | 17,796 |
| Jul 2, 2025 | 11.29 | 11.31 | 11.25 | 11.29 | 11.24 | 0.27% | 20,992 |
| Jul 1, 2025 | 11.21 | 11.26 | 11.16 | 11.26 | 11.21 | 0.90% | 13,359 |
| Jun 30, 2025 | 11.18 | 11.22 | 11.15 | 11.16 | 11.11 | 0.09% | 2,624 |
| Jun 27, 2025 | 11.12 | 11.17 | 11.12 | 11.15 | 11.10 | 0.54% | 14,170 |
| Jun 26, 2025 | 11.04 | 11.12 | 11.04 | 11.09 | 11.04 | 0.64% | 36,090 |
| Jun 25, 2025 | 11.02 | 11.04 | 11.01 | 11.02 | 10.97 | 0.18% | 8,595 |
| Jun 24, 2025 | 11.02 | 11.02 | 10.96 | 11.00 | 10.95 | 1.57% | 45,734 |
| Jun 23, 2025 | 10.83 | 10.90 | 10.81 | 10.83 | 10.78 | -0.09% | 5,450 |
| Jun 20, 2025 | 10.89 | 10.90 | 10.83 | 10.84 | 10.79 | 0.65% | 4,785 |