Fidelity Global Quality Income UCITS ETF (SWX:FGQC)
Switzerland · Delayed Price · Currency is CHF 8.64
+0.04 (0.51%)
Last updated: Sep 22, 2026, 12:13 PM CET
SWX:FGQC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.63 | 8.65 | 8.62 | 8.64 | 8.64 | 0.51% | 9,801 |
| Sep 21, 2026 | 8.52 | 8.60 | 8.52 | 8.59 | 8.59 | -0.52% | 7,128 |
| Sep 18, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.95% | 1,810 |
| Sep 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.11% | 84,297 |
| Sep 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.43% | 500 |
| Sep 15, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.13% | 1,700 |
| Sep 14, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.54 | -0.49% | 20,008 |
| Sep 11, 2026 | 8.54 | 8.59 | 8.54 | 8.58 | 8.58 | 0.96% | 6,129 |
| Sep 10, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -0.61% | 9,837 |
| Sep 9, 2026 | 8.60 | 8.61 | 8.55 | 8.55 | 8.55 | -0.84% | 1,630 |
| Sep 8, 2026 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | -0.70% | 405 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.48% | 100 |
| Sep 4, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.68% | 2,282 |
| Sep 3, 2026 | 8.66 | 8.67 | 8.66 | 8.67 | 8.67 | 0.29% | 4,330 |
| Sep 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Sep 1, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | -0.80% | 10,312 |
| Aug 31, 2026 | 8.74 | 8.74 | 8.71 | 8.71 | 8.71 | -0.33% | 1,447 |
| Aug 28, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 0.17% | 460 |
| Aug 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.10% | 53 |
| Aug 26, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.01% | 2,250 |
| Aug 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.25% | 239 |
| Aug 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.51% | 6,060 |
| Aug 21, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 0.52% | 12,685 |
| Aug 20, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.54% | 17,869 |
| Aug 19, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.70 | - | 720 |
| Aug 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.70 | -0.58% | 820 |
| Aug 17, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.75 | 0.08% | 1,994 |
| Aug 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | - | 854 |
| Aug 13, 2026 | 8.72 | 8.79 | 8.72 | 8.77 | 8.74 | - | 4,642 |
| Aug 12, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.74 | -0.30% | 1,682 |
| Aug 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | 0.07% | 72 |
| Aug 10, 2026 | 8.81 | 8.81 | 8.77 | 8.79 | 8.76 | 0.25% | 38,848 |
| Aug 7, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | -0.17% | 7,522 |
| Aug 6, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.75 | 0.19% | 2,880 |
| Aug 5, 2026 | 8.80 | 8.80 | 8.76 | 8.77 | 8.74 | 1.06% | 73,647 |
| Aug 4, 2026 | 8.68 | 8.68 | 8.64 | 8.68 | 8.65 | 0.05% | 3,242 |
| Aug 3, 2026 | 8.61 | 8.67 | 8.60 | 8.67 | 8.64 | 2.05% | 13,121 |
| Jul 31, 2026 | 8.56 | 8.57 | 8.50 | 8.50 | 8.47 | -0.12% | 9,714 |
| Jul 30, 2026 | 8.55 | 8.56 | 8.51 | 8.51 | 8.48 | -1.20% | 38,088 |
| Jul 29, 2026 | 8.60 | 8.63 | 8.53 | 8.61 | 8.58 | 1.02% | 11,017 |
| Jul 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | -0.77% | 750 |
| Jul 27, 2026 | 8.59 | 8.59 | 8.57 | 8.59 | 8.56 | 0.98% | 95 |
| Jul 24, 2026 | 8.47 | 8.51 | 8.47 | 8.51 | 8.48 | 0.33% | 25,890 |
| Jul 23, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.45 | -0.52% | 2,555 |
| Jul 22, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | 0.12% | 3,620 |
| Jul 21, 2026 | 8.52 | 8.53 | 8.50 | 8.52 | 8.48 | 0.06% | 970 |
| Jul 20, 2026 | 8.44 | 8.54 | 8.44 | 8.51 | 8.48 | -0.13% | 16,307 |
| Jul 17, 2026 | 8.53 | 8.53 | 8.52 | 8.52 | 8.49 | -0.18% | 1,323 |
| Jul 16, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.50 | -0.19% | 205 |
| Jul 15, 2026 | 8.62 | 8.62 | 8.53 | 8.55 | 8.52 | 0.21% | 9,874 |