Fidelity US Quality Income UCITS ETF (SWX:FUSD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.10
+0.09 (0.75%)
At close: Oct 24, 2025
SWX:FUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.75% | 51 |
| Oct 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% | 2,852 |
| Oct 22, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| Oct 21, 2025 | 12.05 | 12.05 | 12.04 | 12.04 | 12.04 | 0.12% | 2,133 |
| Oct 20, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.59% | - |
| Oct 17, 2025 | 11.85 | 11.85 | 11.84 | 11.84 | 11.84 | -1.25% | 103 |
| Oct 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.39% | 56 |
| Oct 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.27% | - |
| Oct 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.94% | 134 |
| Oct 13, 2025 | 11.90 | 11.91 | 11.84 | 11.91 | 11.91 | -0.96% | 16,073 |
| Oct 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.22% | 2,031 |
| Oct 9, 2025 | 12.08 | 12.08 | 12.05 | 12.05 | 12.05 | -0.07% | 287 |
| Oct 8, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Oct 7, 2025 | 12.04 | 12.06 | 12.04 | 12.06 | 12.06 | -0.40% | 17,000 |
| Oct 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.28% | 3 |
| Oct 2, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.92% | 420 |
| Oct 1, 2025 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.20% | 108 |
| Sep 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.02% | 5,676 |
| Sep 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.57% | - |
| Sep 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.10% | 28 |
| Sep 25, 2025 | 11.92 | 11.92 | 11.88 | 11.88 | 11.88 | -0.78% | 2,173 |
| Sep 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.05% | 218 |
| Sep 23, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.45% | 81 |
| Sep 22, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.05% | 2,549 |
| Sep 19, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.27% | - |
| Sep 18, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.94 | 0.47% | 90 |
| Sep 17, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.27% | - |
| Sep 16, 2025 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | 0.37% | 663 |
| Sep 15, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 5,709 |
| Sep 12, 2025 | 11.85 | 11.87 | 11.85 | 11.87 | 11.87 | 0.85% | 722 |
| Sep 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.19% | 2 |
| Sep 10, 2025 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 0.17% | 2,848 |
| Sep 9, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.20% | 120 |
| Sep 8, 2025 | 11.75 | 11.77 | 11.75 | 11.75 | 11.75 | 0.34% | 424 |
| Sep 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.15% | 42,510 |
| Sep 4, 2025 | 11.71 | 11.73 | 11.71 | 11.73 | 11.73 | 0.45% | 38 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | 0.40% | 187 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.72% | 3,201 |
| Sep 1, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.09% | 105 |
| Aug 29, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.05% | 2,837 |
| Aug 28, 2025 | 11.74 | 11.74 | 11.73 | 11.73 | 11.73 | 0.45% | 1,069 |
| Aug 27, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.10% | 417 |
| Aug 26, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.38% | - |
| Aug 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.00% | 443 |
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.22% | 45 |
| Aug 21, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.86% | 21 |
| Aug 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.62 | -0.02% | 2,750 |
| Aug 19, 2025 | 11.64 | 11.67 | 11.64 | 11.67 | 11.62 | -0.03% | 3,247 |
| Aug 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.63 | -0.49% | 52 |