Fidelity Global Quality Income UCITS ETF (SWX:FGQD)
Switzerland · Delayed Price · Currency is CHF 7.99
+0.04 (0.50%)
Sep 16, 2025, 7:52 AM CET
SWX:FGQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Sep 16, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% | - |
| Sep 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Sep 12, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.50% | 125 |
| Sep 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 50 |
| Sep 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| Sep 4, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% | - |
| Sep 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.77% | - |
| Sep 2, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.89% | - |
| Sep 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | 2,190 |
| Aug 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Aug 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 15,537 |
| Aug 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% | - |
| Aug 26, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.63% | - |
| Aug 25, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | 87 |
| Aug 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | 3,862 |
| Aug 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | - |
| Aug 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | - | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | 0.13% | 56,138 |
| Aug 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | - | - |
| Aug 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | 0.63% | 2,054 |
| Aug 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | 0.38% | - |
| Aug 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.85 | 0.25% | - |
| Aug 12, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.83 | 0.13% | - |
| Aug 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | 0.64% | - |
| Aug 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 0.64% | - |
| Aug 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | - | - |
| Aug 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | -0.64% | 215 |
| Aug 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | -0.38% | - |
| Aug 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.80 | -0.63% | - |
| Jul 31, 2025 | 7.92 | 7.92 | 7.89 | 7.89 | 7.85 | 0.38% | 302 |
| Jul 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | 0.51% | 100 |
| Jul 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | - | - |
| Jul 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | 1.16% | 23 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | -0.26% | 400 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 1.31% | 2,088 |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - | - |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - | - |
| Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - | - |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - | - |
| Jul 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | 0.66% | - |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.78% | - |
| Jul 15, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | 0.92% | 125 |
| Jul 14, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -0.13% | 7,149 |
| Jul 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | -0.39% | 300 |
| Jul 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | 0.39% | - |
| Jul 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.52% | 1,800 |