Fidelity US Equity Research Enhanced UCITS ETF (LON:FUSS)
London · Delayed Price · Currency is GBP 10.58
+0.01 (0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:FUSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.57 | 10.57 | 10.56 | 10.58 | 10.58 | 0.06% | 6,245 |
| Sep 21, 2026 | 10.45 | 10.57 | 10.43 | 10.57 | 10.57 | 1.94% | 53,403 |
| Sep 18, 2026 | 10.38 | 10.38 | 10.38 | 10.37 | 10.37 | -0.18% | 5 |
| Sep 17, 2026 | 10.33 | 10.33 | 10.33 | 10.39 | 10.39 | 1.00% | 49 |
| Sep 16, 2026 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.69% | 17,457 |
| Sep 15, 2026 | 10.27 | 10.27 | 10.23 | 10.22 | 10.22 | -0.50% | 3,602 |
| Sep 14, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.45% | 8,069 |
| Sep 11, 2026 | 10.31 | 10.31 | 10.26 | 10.31 | 10.31 | 1.00% | 31,721 |
| Sep 10, 2026 | 10.22 | 10.22 | 10.22 | 10.21 | 10.21 | -0.22% | 16,606 |
| Sep 9, 2026 | 10.25 | 10.25 | 10.25 | 10.24 | 10.24 | -0.80% | 9 |
| Sep 8, 2026 | 10.31 | 10.31 | 10.30 | 10.32 | 10.32 | -0.17% | 74 |
| Sep 7, 2026 | 10.35 | 10.36 | 10.34 | 10.34 | 10.34 | -0.33% | 5,422 |
| Sep 4, 2026 | 10.37 | 10.42 | 10.37 | 10.37 | 10.37 | -0.34% | 10,414 |
| Sep 3, 2026 | 10.38 | 10.38 | 10.38 | 10.41 | 10.41 | 0.63% | 5 |
| Sep 2, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.66% | - |
| Sep 1, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -1.33% | 18,608 |
| Aug 28, 2026 | 10.41 | 10.41 | 10.30 | 10.41 | 10.41 | 1.03% | 8,693 |
| Aug 27, 2026 | 10.28 | 10.28 | 10.28 | 10.30 | 10.30 | 0.57% | 1 |
| Aug 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.37% | 28,070 |
| Aug 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.24% | 5,765 |
| Aug 24, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.37% | 18,208 |
| Aug 21, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.12% | 12,032 |
| Aug 20, 2026 | 10.25 | 10.25 | 10.20 | 10.21 | 10.21 | -0.81% | 2,999 |
| Aug 19, 2026 | 10.31 | 10.31 | 10.31 | 10.29 | 10.29 | -0.15% | 6 |
| Aug 18, 2026 | 10.33 | 10.33 | 10.30 | 10.31 | 10.31 | -0.92% | 2,505 |
| Aug 17, 2026 | 10.42 | 10.42 | 10.42 | 10.40 | 10.40 | -0.07% | 140 |
| Aug 14, 2026 | 10.46 | 10.46 | 10.43 | 10.41 | 10.41 | -0.42% | 1,425 |
| Aug 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.68% | - |
| Aug 12, 2026 | 10.40 | 10.38 | 10.38 | 10.38 | 10.38 | -0.25% | 4,344 |
| Aug 11, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.13% | 27,604 |
| Aug 10, 2026 | 10.45 | 10.45 | 10.45 | 10.42 | 10.42 | -0.22% | 283 |
| Aug 7, 2026 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 0.21% | 8,994 |
| Aug 6, 2026 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.35% | 3,298 |
| Aug 5, 2026 | 10.52 | 10.52 | 10.51 | 10.46 | 10.46 | 0.44% | 11 |
| Aug 4, 2026 | 10.38 | 10.38 | 10.38 | 10.42 | 10.42 | 1.35% | 32 |
| Aug 3, 2026 | 10.18 | 10.18 | 10.18 | 10.28 | 10.28 | 2.37% | 2,492 |
| Jul 31, 2026 | 10.10 | 10.10 | 10.08 | 10.04 | 10.04 | 0.53% | 1,520 |
| Jul 30, 2026 | 9.98 | 10.03 | 9.98 | 9.99 | 9.99 | -0.87% | 22,826 |
| Jul 29, 2026 | 10.16 | 10.16 | 10.08 | 10.07 | 10.07 | -0.77% | 11 |
| Jul 28, 2026 | 10.11 | 10.11 | 10.11 | 10.15 | 10.15 | 0.40% | 24 |
| Jul 27, 2026 | 10.18 | 10.19 | 10.10 | 10.11 | 10.11 | -0.23% | 9,576 |
| Jul 24, 2026 | 10.09 | 10.10 | 10.09 | 10.14 | 10.14 | 0.68% | 151 |
| Jul 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.21% | - |
| Jul 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | - |
| Jul 21, 2026 | 10.11 | 10.13 | 10.10 | 10.17 | 10.17 | 0.45% | 999 |
| Jul 20, 2026 | 10.09 | 10.13 | 10.05 | 10.12 | 10.12 | 0.48% | 27,015 |
| Jul 17, 2026 | 10.02 | 10.02 | 10.02 | 10.08 | 10.08 | -0.96% | 16,991 |
| Jul 16, 2026 | 10.16 | 10.16 | 10.16 | 10.17 | 10.17 | 0.13% | 4 |
| Jul 15, 2026 | 10.22 | 10.22 | 10.21 | 10.16 | 10.16 | -0.52% | 3,642 |
| Jul 14, 2026 | 10.19 | 10.21 | 10.17 | 10.21 | 10.21 | -0.04% | 8,880 |