Fidelity UCITS ICAV Global Quality Income UCITS ETF USD INC
(FGQI)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$8.48
|
$8.50
|
$8.17
|
$8.17
|
47,757
|
|
09/04/2025
|
$7.86
|
$7.87
|
$7.68
|
$7.81
|
22,455
|
|
08/04/2025
|
$8.06
|
$8.22
|
$7.99
|
$8.11
|
18,481
|
|
07/04/2025
|
$8.03
|
$8.03
|
$7.62
|
$7.80
|
69,803
|
|
04/04/2025
|
$8.49
|
$8.49
|
$8.11
|
$8.18
|
79,114
|
|
03/04/2025
|
$8.58
|
$8.65
|
$8.52
|
$8.52
|
34,662
|
|
02/04/2025
|
$8.76
|
$8.81
|
$8.71
|
$8.81
|
4,360
|
|
01/04/2025
|
$8.71
|
$8.84
|
$8.71
|
$8.84
|
37,338
|
|
31/03/2025
|
$8.70
|
$8.71
|
$8.64
|
$8.69
|
216,977
|
|
28/03/2025
|
$8.87
|
$8.87
|
$8.70
|
$8.70
|
11,512
|
|
27/03/2025
|
$8.85
|
$8.90
|
$8.85
|
$8.89
|
8,818
|
|
26/03/2025
|
$9.00
|
$9.00
|
$8.85
|
$8.85
|
15,043
|
|
25/03/2025
|
$8.88
|
$8.98
|
$8.88
|
$8.96
|
20,583
|
|
24/03/2025
|
$8.92
|
$8.93
|
$8.89
|
$8.93
|
10,625
|
|
21/03/2025
|
$8.88
|
$8.88
|
$8.80
|
$8.82
|
148,152
|
|
20/03/2025
|
$8.99
|
$8.99
|
$8.83
|
$8.83
|
49,716
|
|
19/03/2025
|
$8.86
|
$8.88
|
$8.83
|
$8.88
|
147,098
|
|
18/03/2025
|
$8.88
|
$8.92
|
$8.82
|
$8.83
|
157,483
|
|
17/03/2025
|
$8.75
|
$8.90
|
$8.75
|
$8.90
|
15,786
|
|
14/03/2025
|
$8.73
|
$8.81
|
$8.68
|
$8.81
|
22,610
|
|
13/03/2025
|
$8.74
|
$8.76
|
$8.67
|
$8.67
|
7,831
|
|
12/03/2025
|
$8.75
|
$8.82
|
$8.71
|
$8.81
|
12,345
|
|
11/03/2025
|
$8.82
|
$8.89
|
$8.72
|
$8.73
|
3,496
|
|
10/03/2025
|
$8.97
|
$9.00
|
$8.90
|
$8.95
|
1,651,474
|
|
07/03/2025
|
$8.98
|
$8.99
|
$8.93
|
$8.97
|
13,487
|
|
06/03/2025
|
$9.03
|
$9.03
|
$8.93
|
$9.00
|
26,224
|
|
05/03/2025
|
$8.93
|
$9.06
|
$8.93
|
$8.93
|
18,155
|
|
04/03/2025
|
$9.03
|
$9.03
|
$8.88
|
$8.93
|
15,789
|
|
03/03/2025
|
$9.12
|
$9.16
|
$9.07
|
$9.07
|
33,855
|
|
28/02/2025
|
$9.02
|
$9.07
|
$8.99
|
$9.06
|
4,110
|
|
27/02/2025
|
$9.16
|
$9.18
|
$9.09
|
$9.09
|
12,037
|
|
26/02/2025
|
$9.15
|
$9.19
|
$9.13
|
$9.14
|
51,323
|
|
25/02/2025
|
$9.15
|
$9.15
|
$9.10
|
$9.13
|
6,095
|
|
24/02/2025
|
$9.20
|
$9.20
|
$9.12
|
$9.19
|
1,403
|
|
21/02/2025
|
$9.27
|
$9.27
|
$9.21
|
$9.21
|
605
|
|
20/02/2025
|
$9.27
|
$9.27
|
$9.22
|
$9.22
|
3,883
|
|
19/02/2025
|
$9.22
|
$9.27
|
$9.20
|
$9.27
|
2,083
|
|
18/02/2025
|
$9.27
|
$9.27
|
$9.18
|
$9.22
|
38,519
|
|
17/02/2025
|
$9.25
|
$9.25
|
$9.21
|
$9.22
|
3,986
|
|
14/02/2025
|
$9.21
|
$9.25
|
$9.16
|
$9.20
|
13,866
|
|
13/02/2025
|
$9.17
|
$9.17
|
$9.11
|
$9.16
|
32,143
|
|
12/02/2025
|
$9.14
|
$9.15
|
$9.06
|
$9.06
|
1,038
|
|
11/02/2025
|
$9.03
|
$9.13
|
$9.03
|
$9.12
|
55,134
|
|
10/02/2025
|
$9.02
|
$9.11
|
$9.02
|
$9.09
|
118,279
|
|
07/02/2025
|
$9.13
|
$9.14
|
$9.06
|
$9.06
|
2,675
|
|
06/02/2025
|
$9.14
|
$9.17
|
$9.09
|
$9.10
|
65,033
|
|
05/02/2025
|
$9.01
|
$9.10
|
$8.94
|
$9.10
|
17,778
|
|
04/02/2025
|
$8.92
|
$9.01
|
$8.92
|
$8.94
|
17,800
|
|
03/02/2025
|
$8.88
|
$8.97
|
$8.86
|
$8.94
|
16,473
|
|
31/01/2025
|
$9.06
|
$9.18
|
$8.92
|
$9.18
|
10,461
|
|
30/01/2025
|
$9.14
|
$9.14
|
$9.07
|
$9.14
|
4,657
|
|
29/01/2025
|
$9.12
|
$9.12
|
$9.06
|
$9.06
|
7,814
|
|
28/01/2025
|
$9.07
|
$9.10
|
$8.98
|
$9.10
|
6,830
|
|
27/01/2025
|
$8.99
|
$9.03
|
$8.97
|
$9.02
|
13,796
|
|
24/01/2025
|
$9.12
|
$9.15
|
$9.12
|
$9.14
|
629
|
|
23/01/2025
|
$9.11
|
$9.12
|
$9.07
|
$9.10
|
29,615
|
|
22/01/2025
|
$9.10
|
$9.14
|
$9.08
|
$9.10
|
10,616
|
|
21/01/2025
|
$8.94
|
$9.07
|
$8.94
|
$9.02
|
7,461
|
|
20/01/2025
|
$9.05
|
$9.08
|
$8.97
|
$9.08
|
15,936
|
|
17/01/2025
|
$8.95
|
$8.99
|
$8.95
|
$8.99
|
363
|
|
16/01/2025
|
$8.94
|
$9.00
|
$8.92
|
$8.89
|
25,635
|
|
15/01/2025
|
$8.75
|
$8.93
|
$8.75
|
$8.89
|
31,461
|
|
14/01/2025
|
$8.82
|
$8.85
|
$8.77
|
$8.77
|
5,644
|
|
13/01/2025
|
$8.73
|
$8.75
|
$8.67
|
$8.72
|
4,787
|
|
10/01/2025
|
$8.90
|
$8.90
|
$8.72
|
$8.74
|
11,835
|
|
09/01/2025
|
$8.90
|
$8.90
|
$8.86
|
$8.86
|
5,337
|
|
08/01/2025
|
$8.94
|
$8.94
|
$8.86
|
$8.90
|
146,170
|
|
07/01/2025
|
$8.99
|
$9.02
|
$8.89
|
$8.89
|
9,982
|
|
06/01/2025
|
$8.98
|
$9.07
|
$8.94
|
$9.07
|
3,874
|
|
03/01/2025
|
$8.87
|
$8.89
|
$8.85
|
$8.87
|
12,764
|
|
02/01/2025
|
$8.93
|
$8.94
|
$8.86
|
$8.87
|
4,624
|
|
01/01/2025
|
$8.91
|
$8.93
|
$8.86
|
$8.93
|
2,941
|
|
31/12/2024
|
$8.91
|
$8.93
|
$8.86
|
$8.93
|
2,941
|
|
30/12/2024
|
$8.96
|
$8.96
|
$8.82
|
$8.85
|
2,872
|
|
27/12/2024
|
$8.93
|
$9.00
|
$8.93
|
$8.93
|
9,430
|
|
26/12/2024
|
$8.95
|
$8.95
|
$8.92
|
$8.92
|
355
|
|
25/12/2024
|
$8.95
|
$8.95
|
$8.92
|
$8.92
|
355
|
|
24/12/2024
|
$8.95
|
$8.95
|
$8.92
|
$8.92
|
355
|
|
23/12/2024
|
$8.94
|
$8.94
|
$8.82
|
$8.84
|
3,690
|
|
20/12/2024
|
$8.82
|
$8.87
|
$8.70
|
$8.87
|
2,364
|
|
19/12/2024
|
$8.85
|
$8.89
|
$8.81
|
$8.84
|
17,873
|
|
18/12/2024
|
$9.06
|
$9.08
|
$9.06
|
$9.06
|
13,371
|
|
17/12/2024
|
$9.00
|
$9.07
|
$9.00
|
$9.05
|
13,597
|
|
16/12/2024
|
$9.17
|
$9.17
|
$9.04
|
$9.15
|
14,368
|
|
13/12/2024
|
$9.10
|
$9.18
|
$9.10
|
$9.15
|
4,861
|
|
12/12/2024
|
$9.14
|
$9.19
|
$9.11
|
$9.14
|
19,731
|
|
11/12/2024
|
$9.12
|
$9.18
|
$9.11
|
$9.18
|
10,823
|
|
10/12/2024
|
$9.20
|
$9.23
|
$9.16
|
$9.22
|
8,440
|
|
09/12/2024
|
$9.25
|
$9.28
|
$9.22
|
$9.28
|
11,954
|
|
06/12/2024
|
$9.24
|
$9.30
|
$9.19
|
$9.30
|
14,287
|
|
05/12/2024
|
$9.25
|
$9.27
|
$9.24
|
$9.25
|
1,811
|
|
04/12/2024
|
$9.24
|
$9.27
|
$9.23
|
$9.24
|
18,005
|
|
03/12/2024
|
$9.20
|
$9.33
|
$9.20
|
$9.24
|
16,392
|
|
02/12/2024
|
$9.27
|
$9.27
|
$9.17
|
$9.26
|
13,111
|
|
29/11/2024
|
$9.23
|
$9.26
|
$9.21
|
$9.24
|
2,057
|
|
28/11/2024
|
$9.22
|
$9.26
|
$9.15
|
$9.26
|
8,899
|
|
27/11/2024
|
$9.18
|
$9.22
|
$9.14
|
$9.14
|
8,157
|
|
26/11/2024
|
$9.21
|
$9.22
|
$9.14
|
$9.14
|
28,503
|
|
25/11/2024
|
$9.22
|
$9.25
|
$9.16
|
$9.25
|
17,026
|
|
22/11/2024
|
$9.09
|
$9.14
|
$9.08
|
$9.07
|
4,992
|
|
21/11/2024
|
$9.00
|
$9.07
|
$9.00
|
$9.07
|
1,217
|
|
20/11/2024
|
$9.11
|
$9.11
|
$9.04
|
$9.03
|
7,577
|
|
19/11/2024
|
$9.00
|
$9.14
|
$9.00
|
$9.11
|
6,690
|
|
18/11/2024
|
$9.09
|
$9.12
|
$9.01
|
$9.12
|
39,876
|
|
15/11/2024
|
$9.16
|
$9.16
|
$9.05
|
$9.19
|
13,442
|
|
14/11/2024
|
$9.19
|
$9.20
|
$9.15
|
$9.19
|
4,777
|
|
13/11/2024
|
$9.21
|
$9.21
|
$9.13
|
$9.17
|
517
|
|
12/11/2024
|
$9.27
|
$9.27
|
$9.13
|
$9.13
|
26,097
|
|
11/11/2024
|
$9.20
|
$9.33
|
$9.20
|
$9.30
|
32,300
|
|
08/11/2024
|
$9.33
|
$9.33
|
$9.25
|
$9.25
|
2,020
|
|
07/11/2024
|
$9.20
|
$9.33
|
$9.17
|
$9.33
|
4,504
|
|
06/11/2024
|
$9.19
|
$9.31
|
$9.16
|
$9.18
|
2,315
|
|
05/11/2024
|
$9.00
|
$9.13
|
$9.00
|
$9.13
|
7,883
|
|
04/11/2024
|
$9.02
|
$9.09
|
$9.02
|
$9.04
|
2,008
|
|
01/11/2024
|
$9.04
|
$9.11
|
$9.00
|
$9.11
|
9,709
|
|
31/10/2024
|
$9.10
|
$9.11
|
$8.99
|
$9.06
|
17,419
|
|
30/10/2024
|
$9.19
|
$9.19
|
$9.11
|
$9.19
|
21,308
|
|
29/10/2024
|
$9.20
|
$9.20
|
$9.11
|
$9.19
|
35,497
|
|
28/10/2024
|
$9.21
|
$9.21
|
$9.14
|
$9.20
|
46,725
|
|
25/10/2024
|
$9.18
|
$9.23
|
$9.11
|
$9.20
|
9,250
|
|
24/10/2024
|
$9.19
|
$9.30
|
$9.10
|
$9.14
|
10,693
|
|
23/10/2024
|
$9.22
|
$9.22
|
$9.14
|
$9.14
|
17,844
|
|
22/10/2024
|
$9.19
|
$9.26
|
$9.15
|
$9.23
|
12,463
|
|
21/10/2024
|
$9.33
|
$9.33
|
$9.19
|
$9.19
|
28,898
|
|
18/10/2024
|
$9.30
|
$9.33
|
$9.26
|
$9.32
|
9,050
|
|
17/10/2024
|
$9.29
|
$9.32
|
$9.24
|
$9.32
|
24,462
|
|
16/10/2024
|
$9.23
|
$9.26
|
$9.19
|
$9.26
|
16,433
|
|
15/10/2024
|
$9.32
|
$9.32
|
$9.26
|
$9.26
|
7,516
|
|
14/10/2024
|
$9.17
|
$9.25
|
$9.17
|
$9.25
|
3,182
|
|
11/10/2024
|
$9.14
|
$9.25
|
$9.14
|
$9.25
|
483
|