Fidelity US Quality Income UCITS ETF (LON:FUSD)
London · Delayed Price · Currency is GBP · Price in USD 11.96
+0.06 (0.50%)
Sep 22, 2025, 4:29 PM BST
LON:FUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.00 | 12.00 | 11.90 | 11.96 | 11.96 | 0.50% | 12,746 |
| Sep 19, 2025 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | -0.17% | 1,029 |
| Sep 18, 2025 | 11.90 | 11.96 | 11.89 | 11.92 | 11.92 | 0.42% | 2,118 |
| Sep 17, 2025 | 11.86 | 11.90 | 11.81 | 11.87 | 11.87 | 0.17% | 7,153 |
| Sep 16, 2025 | 11.89 | 11.97 | 11.84 | 11.85 | 11.85 | -0.34% | 11,305 |
| Sep 15, 2025 | 11.88 | 11.90 | 11.85 | 11.89 | 11.89 | 0.25% | 5,401 |
| Sep 12, 2025 | 11.87 | 11.89 | 11.85 | 11.86 | 11.86 | - | 1,716 |
| Sep 11, 2025 | 11.78 | 11.87 | 11.76 | 11.86 | 11.86 | 0.94% | 27,002 |
| Sep 10, 2025 | 11.77 | 11.80 | 11.75 | 11.75 | 11.75 | 0.09% | 5,546 |
| Sep 9, 2025 | 11.79 | 11.80 | 11.74 | 11.74 | 11.74 | -0.25% | 2,084 |
| Sep 8, 2025 | 11.76 | 11.79 | 11.74 | 11.77 | 11.77 | 0.26% | 6,752 |
| Sep 5, 2025 | 11.81 | 11.84 | 11.72 | 11.74 | 11.74 | - | 135,356 |
| Sep 4, 2025 | 11.75 | 11.75 | 11.70 | 11.74 | 11.74 | 0.51% | 16,423 |
| Sep 3, 2025 | 11.64 | 11.70 | 11.64 | 11.68 | 11.68 | 0.95% | 4,115 |
| Sep 2, 2025 | 11.75 | 11.75 | 11.57 | 11.57 | 11.57 | -1.28% | 3,192 |
| Sep 1, 2025 | 11.71 | 11.74 | 11.69 | 11.72 | 11.72 | 0.34% | 4,967 |
| Aug 29, 2025 | 11.75 | 11.75 | 11.68 | 11.68 | 11.68 | -0.26% | 15,462 |
| 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 |