Fidelity Global Quality Income UCITS ETF (SWX:FGQC)
Switzerland · Delayed Price · Currency is CHF 8.21
-0.06 (-0.76%)
At close: Apr 29, 2026
SWX:FGQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.76% | 4,402 |
| Apr 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% | 54,050 |
| Apr 27, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 0.13% | 303 |
| Apr 24, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 0.12% | 1,720 |
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% | 1,061 |
| Apr 22, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.13% | 2,056 |
| Apr 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.01% | 1,310 |
| Apr 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.01% | 200 |
| Apr 17, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.87% | 7,800 |
| Apr 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.60% | 150 |
| Apr 15, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -0.28% | 670 |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.63% | 3,750 |
| Apr 13, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | -0.94% | 7,150 |
| Apr 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.96% | 1,250 |
| Apr 9, 2026 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | 0.04% | 4,957 |
| Apr 8, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 3.04% | 27,497 |
| Apr 7, 2026 | 7.87 | 7.88 | 7.77 | 7.77 | 7.77 | -0.19% | 8,003 |
| Apr 2, 2026 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | -0.41% | 5,568 |
| Apr 1, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | 2.21% | 15,808 |
| Mar 31, 2026 | 7.67 | 7.67 | 7.64 | 7.65 | 7.65 | 0.53% | 5,862 |
| Mar 30, 2026 | 7.59 | 7.64 | 7.59 | 7.61 | 7.61 | -0.61% | 6,098 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -1.10% | 1,665 |
| Mar 26, 2026 | 7.72 | 7.75 | 7.70 | 7.74 | 7.74 | 0.05% | 44,177 |
| Mar 25, 2026 | 7.78 | 7.83 | 7.74 | 7.74 | 7.74 | 0.19% | 45,433 |
| Mar 24, 2026 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | 2.28% | 2,763 |
| Mar 23, 2026 | 7.51 | 7.57 | 7.51 | 7.55 | 7.55 | -1.73% | 5,658 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.69 | 7.69 | 7.69 | -0.70% | 10,555 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | -1.64% | 5,143 |
| Mar 18, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.76% | 5,107 |
| Mar 17, 2026 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | 0.42% | 405 |
| Mar 16, 2026 | 7.82 | 7.91 | 7.82 | 7.90 | 7.90 | 0.34% | 489 |
| Mar 13, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.39% | 19,235 |
| Mar 12, 2026 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | -1.14% | 5,787 |
| Mar 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Mar 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.23% | 412 |
| Mar 9, 2026 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | -0.70% | 13,614 |
| Mar 6, 2026 | 8.04 | 8.04 | 7.95 | 7.95 | 7.95 | -1.67% | 2,798 |
| Mar 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.75% | 4,406 |
| Mar 4, 2026 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | 2.34% | 8,467 |
| Mar 3, 2026 | 8.09 | 8.09 | 7.96 | 7.96 | 7.96 | -2.44% | 10,050 |
| Mar 2, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | -0.80% | 5,000 |
| Feb 27, 2026 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -0.68% | 140 |
| Feb 26, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 0.39% | 1,159 |
| Feb 25, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.39% | 2,707 |
| Feb 24, 2026 | 8.19 | 8.22 | 8.17 | 8.22 | 8.22 | 0.21% | 238 |
| Feb 23, 2026 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 0.24% | 4,100 |
| Feb 20, 2026 | 8.24 | 8.24 | 8.18 | 8.18 | 8.18 | -0.02% | 1,901 |
| Feb 19, 2026 | 8.24 | 8.24 | 8.18 | 8.18 | 8.16 | -0.64% | 2,863 |
| Feb 18, 2026 | 8.22 | 8.24 | 8.20 | 8.24 | 8.21 | 0.71% | 15,340 |
| Feb 17, 2026 | 8.14 | 8.18 | 8.14 | 8.18 | 8.15 | 0.50% | 13,203 |