Fidelity Global Quality Income UCITS ETF (SWX:FGQD)
Switzerland · Delayed Price · Currency is CHF 9.65
+0.13 (1.34%)
Sep 22, 2026, 7:50 AM CET
SWX:FGQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.03% | - |
| Sep 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.76% | 218 |
| Sep 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.58% | - |
| Sep 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Sep 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Sep 14, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Sep 11, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 0.71% | 5,672 |
| Sep 10, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.16% | - |
| Sep 9, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.35% | 20,157 |
| Sep 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.11% | 150 |
| Sep 7, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.52% | 1,972 |
| Sep 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.32% | 51 |
| Sep 3, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.59% | - |
| Sep 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.34% | - |
| Sep 1, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.77% | 283 |
| Aug 31, 2026 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | -0.06% | 5,764 |
| Aug 28, 2026 | 9.60 | 9.60 | 9.59 | 9.60 | 9.60 | 0.47% | 10,829 |
| Aug 27, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 0.05% | 3,824 |
| Aug 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.81% | 926 |
| Aug 24, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Aug 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.24% | 142 |
| Aug 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.27% | 300 |
| Aug 19, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | -0.16% | - |
| Aug 18, 2026 | 9.64 | 9.64 | 9.62 | 9.62 | 9.59 | -1.05% | 1,282 |
| Aug 17, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | -0.04% | - |
| Aug 14, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | 0.57% | 800 |
| Aug 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - | - |
| Aug 12, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - | - |
| Aug 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | 0.05% | 47 |
| Aug 10, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | 0.13% | 245 |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - | - |
| Aug 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - | - |
| Aug 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | 1.58% | 1,035 |
| Aug 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.61% | 2,610 |
| Aug 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 0.55% | 1,123 |
| Jul 31, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.36 | -0.35% | 209 |
| Jul 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.39 | -0.50% | 96 |
| Jul 29, 2026 | 9.51 | 9.51 | 9.47 | 9.47 | 9.44 | -0.31% | 319 |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | - | 498 |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.74% | 250 |
| Jul 24, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | 1.18% | 2,000 |
| Jul 23, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | -0.76% | 14 |
| Jul 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | 0.76% | 3,339 |
| Jul 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | - | 2,675 |
| Jul 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | - | 415 |
| Jul 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | -0.18% | 100 |
| Jul 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - | 32,137 |
| Jul 15, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - | - |