Fidelity Global Quality Income UCITS ETF (SWX:FGQD)
Switzerland · Delayed Price · Currency is CHF 8.33
0.00 (-0.02%)
Dec 30, 2025, 4:43 PM CET
SWX:FGQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.33 | 8.34 | 8.32 | 8.34 | 8.34 | 0.85% | 237 |
| Dec 23, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | 5 |
| Dec 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Dec 19, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Dec 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Dec 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.51% | - |
| Dec 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.23% | - |
| Dec 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Dec 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Dec 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.88% | 61 |
| Dec 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | - |
| Dec 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 8, 2025 | 8.31 | 8.40 | 8.31 | 8.40 | 8.40 | 0.77% | 13,356 |
| Dec 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Dec 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.08% | 300 |
| Dec 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Dec 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Dec 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Nov 28, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.08% | 34 |
| Nov 27, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.22% | 374 |
| Nov 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.29% | - |
| Nov 25, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.53% | 35 |
| Nov 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.53% | 126 |
| Nov 21, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.40% | 370 |
| Nov 20, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.29% | - |
| Nov 19, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8.02 | - | - |
| Nov 18, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8.02 | -0.67% | - |
| Nov 17, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | 0.68% | 100 |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -2.61% | 13,043 |
| Nov 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -0.11% | 4,100 |
| Nov 12, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | - | - |
| Nov 11, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | - | - |
| Nov 10, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | - | - |
| Nov 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | 0.16% | 288 |
| Nov 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.23 | -0.04% | 12 |
| Nov 5, 2025 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | - | - |
| Nov 4, 2025 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | - | - |
| Nov 3, 2025 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | - | - |
| Oct 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | 0.05% | 50 |
| Oct 30, 2025 | 8.23 | 8.23 | 8.23 | 8.26 | 8.22 | - | - |
| Oct 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | 1.18% | 1,500 |
| Oct 28, 2025 | 8.13 | 8.13 | 8.13 | 8.17 | 8.13 | - | - |
| Oct 27, 2025 | 8.13 | 8.13 | 8.13 | 8.17 | 8.13 | 0.27% | - |
| Oct 24, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 0.64% | 85 |
| Oct 23, 2025 | 8.06 | 8.06 | 8.06 | 8.09 | 8.06 | - | - |
| Oct 22, 2025 | 8.06 | 8.06 | 8.06 | 8.09 | 8.06 | - | - |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | 0.81% | 4,451 |
| Oct 20, 2025 | 7.99 | 7.99 | 7.99 | 8.03 | 7.99 | 0.72% | 2,220 |
| Oct 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | -1.04% | 633 |
| Oct 16, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8.02 | - | 2,250 |