Fidelity Global Quality Income UCITS ETF (SWX:FGQD)
Switzerland · Delayed Price · Currency is CHF 8.11
-0.07 (-0.84%)
At close: Mar 30, 2026
SWX:FGQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | -0.84% | 355 |
| Mar 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.41% | - |
| Mar 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.57% | 50 |
| Mar 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.30% | 100 |
| Mar 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.91% | 390 |
| Mar 23, 2026 | 8.01 | 8.23 | 8.01 | 8.23 | 8.23 | 1.16% | 1,205 |
| Mar 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.59% | 400 |
| Mar 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.52% | - |
| Mar 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.47% | 140 |
| Mar 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.29% | 100 |
| Mar 13, 2026 | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | 0.46% | 10,007 |
| Mar 12, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | -0.38% | 9,605 |
| Mar 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.37% | 250 |
| Mar 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.95% | - |
| Mar 9, 2026 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | -1.44% | 300 |
| Mar 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.61% | - |
| Mar 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.01% | 450 |
| Mar 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | 300 |
| Mar 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.65% | - |
| Mar 2, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Feb 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.19% | 100 |
| Feb 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.06% | 5,060 |
| Feb 25, 2026 | 8.53 | 8.56 | 8.53 | 8.56 | 8.56 | 0.72% | 3,735 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.02% | - |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.16% | 2,100 |
| Feb 19, 2026 | 8.49 | 8.49 | 8.49 | 8.51 | 8.49 | - | - |
| Feb 18, 2026 | 8.51 | 8.52 | 8.51 | 8.51 | 8.49 | 0.96% | 2,468 |
| Feb 17, 2026 | 8.41 | 8.41 | 8.41 | 8.43 | 8.41 | - | - |
| Feb 16, 2026 | 8.46 | 8.46 | 8.43 | 8.43 | 8.41 | -0.93% | 112 |
| Feb 13, 2026 | 8.48 | 8.48 | 8.48 | 8.51 | 8.48 | -0.27% | - |
| Feb 12, 2026 | 8.51 | 8.51 | 8.51 | 8.54 | 8.51 | -0.45% | - |
| Feb 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | 0.75% | 400 |
| Feb 10, 2026 | 8.53 | 8.53 | 8.51 | 8.51 | 8.48 | -0.51% | 438 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | 1.04% | 705 |
| Feb 6, 2026 | 8.44 | 8.44 | 8.44 | 8.47 | 8.44 | - | 430 |
| Feb 5, 2026 | 8.44 | 8.44 | 8.44 | 8.47 | 8.44 | -0.13% | - |
| Feb 4, 2026 | 8.45 | 8.45 | 8.45 | 8.48 | 8.45 | - | - |
| Feb 3, 2026 | 8.45 | 8.45 | 8.45 | 8.48 | 8.45 | - | - |
| Feb 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 1.83% | 822 |
| Jan 30, 2026 | 8.31 | 8.33 | 8.31 | 8.33 | 8.30 | -0.59% | 820 |
| Jan 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | -0.31% | 59 |
| Jan 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | 0.57% | 595 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -0.48% | 1,247 |
| Jan 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | -0.92% | 1,368 |
| Jan 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | 0.04% | 335 |
| Jan 22, 2026 | 8.44 | 8.44 | 8.44 | 8.47 | 8.44 | - | - |
| Jan 21, 2026 | 8.40 | 8.47 | 8.40 | 8.47 | 8.44 | 1.47% | 4,850 |
| Jan 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.32 | -2.30% | 111 |