Fidelity US Value Research Enhanced UCITS ETF (LON:FUSV)
London · Delayed Price · Currency is GBP · Price in USD 6.41
0.00 (-0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:FUSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41 | -0.06% | - |
| Sep 21, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.61% | - |
| Sep 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.32% | - |
| Sep 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.32% | - |
| Sep 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.01% | - |
| Sep 15, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.30% | - |
| Sep 14, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.05% | - |
| Sep 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.37% | - |
| Sep 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% | - |
| Sep 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.31% | - |
| Sep 8, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.19% | - |
| Sep 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.41% | - |
| Sep 4, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.50% | - |
| Sep 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.86% | - |
| Sep 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.32% | - |
| Sep 1, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.46 | -0.90% | - |
| Aug 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.48% | - |
| Aug 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.12% | - |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.42% | - |
| Aug 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.15% | - |
| Aug 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.09% | - |
| Aug 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.11% | - |
| Aug 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.46% | - |
| Aug 19, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.67% | - |
| Aug 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.51% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.43% | - |
| Aug 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.30% | - |
| Aug 12, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.25% | - |
| Aug 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.05% | - |
| Aug 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.53% | - |
| Aug 7, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.36% | - |
| Aug 6, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% | - |
| Aug 5, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.09% | - |
| Aug 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.17% | - |
| Aug 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.16% | - |
| Jul 31, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.81% | 57 |
| Jul 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.63% | - |
| Jul 29, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.84% | - |
| Jul 28, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.02% | - |
| Jul 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.25 | 0.20% | - |
| Jul 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.12% | - |
| Jul 23, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.60% | - |
| Jul 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.23% | - |
| Jul 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.11% | - |
| Jul 20, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.43% | - |
| Jul 17, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.15% | - |
| Jul 16, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.46% | - |
| Jul 15, 2026 | 6.18 | 6.18 | 6.18 | 6.20 | 6.20 | -0.04% | 274 |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.01% | - |