Fidelity Global Quality Income UCITS ETF (SWX:FGQD)
Switzerland · Delayed Price · Currency is CHF 8.27
0.00 (0.05%)
Oct 31, 2025, 11:01 AM CET
SWX:FGQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -19.79% | 100 |
| Oct 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% | - |
| Oct 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 3,000 |
| Oct 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 25.31% | - |
| Oct 24, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -19.72% | 85 |
| Oct 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 25.34% | - |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.51% | 8,902 |
| Oct 20, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 2,220 |
| Oct 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.99% | 760 |
| Oct 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -20.22% | 2,250 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 25.34% | 2,250 |
| Oct 14, 2025 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | - | 2,558 |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 3,469 |
| Oct 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 12,422 |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -19.94% | 2,400 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 24.91% | - |
| Oct 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -19.94% | 22,065 |
| Oct 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Oct 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 25.99% | - |
| Oct 2, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 2,030 |
| Oct 1, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -19.68% | 500 |
| Sep 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 25.28% | - |
| Sep 29, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Sep 26, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% | 24 |
| Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% | 100 |
| Sep 24, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | 2,600 |
| Sep 23, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Sep 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Sep 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% | 2,589 |
| Sep 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.76% | 2,967 |
| 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 | -0.13% | - |
| Sep 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 200 |
| 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 |