Fidelity Global Quality Income UCITS ETF (SWX:FGQD)
Switzerland · Delayed Price · Currency is CHF 7.77
-0.12 (-1.55%)
Aug 8, 2025, 7:52 AM CET
SWX:FGQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | 0.06% | 215 |
| Aug 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% | - |
| Aug 6, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.51% | 215 |
| Aug 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.38% | - |
| Aug 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.63% | - |
| Jul 31, 2025 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | 0.38% | 302 |
| Jul 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.51% | 100 |
| Jul 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Jul 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.16% | 23 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% | 400 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 2,088 |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Jul 17, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.79% | 1,302 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.78% | - |
| Jul 15, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.92% | 125 |
| Jul 14, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% | 7,149 |
| Jul 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% | 300 |
| Jul 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% | - |
| Jul 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.52% | 1,800 |
| Jul 8, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jul 7, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% | - |
| Jul 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.92% | 66 |
| Jul 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.66% | - |
| Jul 2, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Jul 1, 2025 | 7.50 | 7.53 | 7.49 | 7.53 | 7.53 | 0.27% | 12,816 |
| Jun 30, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Jun 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Jun 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | 78 |
| Jun 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.79% | 1,772 |
| Jun 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.93% | 252 |
| Jun 23, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.40% | 821 |
| Jun 20, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 19, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | 100 |
| Jun 17, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.53% | 6 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 700 |
| Jun 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.92% | 56 |
| Jun 12, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.05% | 9,044 |
| Jun 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.26% | 1,103 |
| Jun 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.53% | - |
| Jun 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jun 5, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jun 4, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.93% | 250 |
| Jun 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.94% | - |
| Jun 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.19% | 1,325 |
| May 30, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| May 28, 2025 | 7.57 | 7.57 | 7.56 | 7.56 | 7.56 | - | 118 |