Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF GBP ACC

(FUQA)
Sector: n/a
885.38p
-5.38p -0.60
Last updated: 16:38:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 891.25p 892.75p 878.75p 885.38p 1,355
10/04/2025 929.25p 933.00p 890.75p 890.75p 34,778
09/04/2025 864.00p 871.15p 840.93p 862.37p 15,657
08/04/2025 893.50p 906.66p 885.44p 891.87p 5,472
07/04/2025 831.75p 881.50p 831.51p 863.50p 30,167
04/04/2025 911.25p 913.87p 888.72p 891.00p 70,571
03/04/2025 926.25p 928.50p 913.76p 917.00p 27,880
02/04/2025 952.50p 961.00p 952.50p 961.00p 1,794
01/04/2025 957.75p 962.37p 956.14p 962.37p 9,426
31/03/2025 945.25p 950.50p 940.00p 949.50p 3,433
28/03/2025 960.75p 967.00p 951.75p 951.75p 1,765
27/03/2025 970.00p 973.10p 965.50p 966.25p 5,933
26/03/2025 978.25p 981.50p 973.17p 974.75p 1,609
25/03/2025 974.00p 977.50p 973.25p 973.25p 3,874
24/03/2025 970.00p 977.01p 968.27p 976.50p 1,757
21/03/2025 958.75p 961.38p 953.03p 961.38p 295
20/03/2025 968.50p 968.75p 958.81p 962.13p 2,240
19/03/2025 959.75p 960.62p 954.02p 960.62p 6,448
18/03/2025 957.50p 961.18p 949.05p 952.62p 3,304
17/03/2025 951.25p 959.25p 949.75p 955.25p 5,735
14/03/2025 945.00p 955.25p 944.49p 953.37p 3,539
13/03/2025 947.00p 952.00p 941.25p 941.25p 8,828
12/03/2025 956.25p 960.50p 942.72p 949.50p 9,087
11/03/2025 969.75p 972.00p 950.27p 950.50p 55,295
10/03/2025 981.00p 987.79p 973.75p 974.37p 16,073
07/03/2025 978.00p 983.25p 974.63p 974.63p 15,023
06/03/2025 979.50p 988.25p 977.62p 984.50p 4,623
05/03/2025 993.00p 995.75p 978.50p 978.50p 6,903
04/03/2025 1,010.50p 1,010.50p 992.37p 993.12p 4,898
03/03/2025 1,029.50p 1,030.50p 1,020.25p 1,020.25p 1,690
28/02/2025 1,015.00p 1,024.50p 1,015.00p 1,019.25p 5,579
27/02/2025 1,026.00p 1,031.00p 1,025.70p 1,028.00p 4,762
26/02/2025 1,032.50p 1,034.50p 1,027.50p 1,030.00p 1,823
25/02/2025 1,029.50p 1,033.00p 1,025.00p 1,025.00p 471,191
24/02/2025 1,037.50p 1,043.50p 1,033.00p 1,037.00p 22,259
21/02/2025 1,049.00p 1,051.50p 1,042.00p 1,043.75p 64,805
20/02/2025 1,048.50p 1,051.50p 1,042.50p 1,043.25p 10,834
19/02/2025 1,044.00p 1,048.75p 1,042.50p 1,048.75p 9,360
18/02/2025 1,042.00p 1,044.50p 1,038.30p 1,041.25p 23,863
17/02/2025 1,045.50p 1,046.50p 1,039.50p 1,040.25p 15,021
14/02/2025 1,044.00p 1,044.00p 1,038.80p 1,040.00p 5,099
13/02/2025 1,037.00p 1,044.50p 1,033.00p 1,041.00p 18,098
12/02/2025 1,048.00p 1,048.00p 1,040.50p 1,040.75p 6,008
11/02/2025 1,048.00p 1,050.50p 1,044.00p 1,048.25p 3,838
10/02/2025 1,041.50p 1,049.50p 1,037.00p 1,047.50p 1,066
07/02/2025 1,046.00p 1,052.50p 1,040.52p 1,041.00p 2,653
06/02/2025 1,042.50p 1,050.00p 1,036.02p 1,030.25p 50,709
05/02/2025 1,027.00p 1,031.50p 1,023.50p 1,030.25p 8,950
04/02/2025 1,029.00p 1,031.50p 1,025.74p 1,033.75p 8,583
03/02/2025 1,037.00p 1,040.00p 1,026.30p 1,033.75p 45,895
31/01/2025 1,051.00p 1,054.00p 1,048.50p 1,054.00p 15,339
30/01/2025 1,046.00p 1,048.50p 1,039.00p 1,040.25p 1,121
29/01/2025 1,047.00p 1,052.00p 1,040.50p 1,045.75p 7,612
28/01/2025 1,044.50p 1,047.14p 1,041.76p 1,043.50p 662
27/01/2025 1,038.00p 1,042.50p 1,028.00p 1,034.00p 218,320
24/01/2025 1,056.50p 1,057.69p 1,052.00p 1,052.00p 6,834
23/01/2025 1,058.50p 1,064.41p 1,057.50p 1,060.50p 2,194
22/01/2025 1,058.50p 1,062.00p 1,056.18p 1,062.00p 51,572
21/01/2025 1,066.50p 1,061.50p 1,057.75p 1,057.75p 1,696
20/01/2025 1,066.50p 1,066.50p 1,055.50p 1,057.00p 5,387
17/01/2025 1,057.50p 1,065.00p 1,056.50p 1,064.50p 29,161
16/01/2025 1,045.00p 1,058.38p 1,053.24p 1,052.00p 1,156
15/01/2025 1,045.00p 1,052.00p 1,040.00p 1,052.00p 867
14/01/2025 1,045.00p 1,047.43p 1,036.75p 1,036.75p 7,887
13/01/2025 1,031.50p 1,035.77p 1,030.12p 1,033.25p 24,803
10/01/2025 1,033.50p 1,044.50p 1,031.39p 1,035.00p 35,255
09/01/2025 1,042.50p 1,043.86p 1,038.36p 1,041.00p 3,877
08/01/2025 1,036.50p 1,039.00p 1,029.69p 1,036.50p 14,124
07/01/2025 1,029.00p 1,040.00p 1,026.80p 1,031.50p 11,587
06/01/2025 1,034.50p 1,040.50p 1,032.36p 1,039.00p 4,955
03/01/2025 1,035.00p 1,032.50p 1,028.32p 1,032.50p 5,640
02/01/2025 1,035.00p 1,036.68p 1,025.55p 1,034.50p 27,755
01/01/2025 1,030.00p 1,026.50p 1,015.46p 1,022.50p 538
31/12/2024 1,030.00p 1,026.50p 1,015.46p 1,022.50p 538
30/12/2024 1,030.00p 1,026.00p 1,012.30p 1,020.50p 3,672
27/12/2024 1,030.00p 1,041.50p 1,027.50p 1,027.50p 937
26/12/2024 1,030.00p 1,034.50p 1,028.07p 1,028.75p 307
25/12/2024 1,030.00p 1,034.50p 1,028.07p 1,028.75p 307
24/12/2024 1,030.00p 1,034.50p 1,028.07p 1,028.75p 307
23/12/2024 1,030.00p 1,030.00p 1,020.25p 1,023.25p 2,645
20/12/2024 1,011.50p 1,022.00p 1,005.36p 1,022.00p 4,905
19/12/2024 1,031.00p 1,021.50p 1,005.86p 1,017.50p 5,413
18/12/2024 1,031.00p 1,034.50p 1,029.00p 1,031.25p 6,863
17/12/2024 1,031.00p 1,035.00p 1,027.55p 1,028.75p 13,300
16/12/2024 1,034.50p 1,042.50p 1,034.50p 1,036.50p 3,875
13/12/2024 1,048.50p 1,048.50p 1,040.50p 1,040.50p 16,162
12/12/2024 1,036.50p 1,036.75p 1,019.73p 1,035.50p 1,401
11/12/2024 1,036.50p 1,036.50p 1,027.50p 1,035.50p 2,299
10/12/2024 1,042.00p 1,043.00p 1,033.44p 1,041.00p 4,091
09/12/2024 1,042.50p 1,041.98p 1,037.50p 1,037.50p 3,226
06/12/2024 1,042.50p 1,047.00p 1,040.80p 1,044.00p 26,203
05/12/2024 1,047.00p 1,049.20p 1,042.00p 1,043.50p 123,933
04/12/2024 1,051.00p 1,054.50p 1,045.13p 1,047.00p 4,505
03/12/2024 1,051.00p 1,055.50p 1,049.00p 1,053.50p 29,669
02/12/2024 1,055.50p 1,055.50p 1,048.00p 1,053.50p 1,937
29/11/2024 1,050.00p 1,050.00p 1,046.24p 1,048.50p 42,977
28/11/2024 1,057.00p 1,056.00p 1,048.44p 1,049.25p 815
27/11/2024 1,057.00p 1,055.59p 1,047.00p 1,047.00p 12,993
26/11/2024 1,057.00p 1,060.77p 1,054.50p 1,058.50p 20,901
25/11/2024 1,054.00p 1,058.50p 1,048.38p 1,057.50p 15,269
22/11/2024 1,029.00p 1,054.00p 1,045.42p 1,038.00p 30,846
21/11/2024 1,029.00p 1,038.00p 1,027.19p 1,023.00p 3,720
20/11/2024 1,025.50p 1,029.00p 1,021.50p 1,023.00p 1,859
19/11/2024 1,026.50p 1,025.50p 1,016.07p 1,020.75p 1,088
18/11/2024 1,026.50p 1,028.06p 1,021.24p 1,025.75p 11,152
15/11/2024 1,026.50p 1,032.50p 1,024.81p 1,033.00p 23,521
14/11/2024 1,038.50p 1,039.20p 1,032.00p 1,033.00p 19,325
13/11/2024 1,028.50p 1,033.00p 1,027.74p 1,033.00p 10,113
12/11/2024 1,028.50p 1,033.12p 1,026.74p 1,032.00p 7,875
11/11/2024 1,028.50p 1,030.39p 1,026.25p 1,026.25p 94,515
08/11/2024 1,020.50p 1,031.00p 1,019.00p 1,031.00p 216,176
07/11/2024 1,016.50p 1,022.70p 1,015.81p 1,017.25p 64,466
06/11/2024 993.25p 1,028.20p 1,013.82p 1,015.75p 11,621
05/11/2024 993.25p 987.50p 979.50p 986.75p 9,188
04/11/2024 993.25p 991.25p 985.25p 990.25p 6,965
01/11/2024 993.25p 992.00p 986.34p 991.37p 5,007
31/10/2024 993.25p 995.75p 990.50p 995.37p 9,674
30/10/2024 997.25p 1,002.26p 996.97p 999.37p 8,180
29/10/2024 997.25p 1,001.00p 996.82p 999.37p 21,179
28/10/2024 1,002.50p 1,006.50p 1,000.00p 1,001.00p 8,294
25/10/2024 1,002.50p 1,005.50p 1,001.35p 1,000.87p 4,398
24/10/2024 1,004.50p 1,007.66p 1,000.63p 1,005.50p 19,673
23/10/2024 1,007.00p 1,009.50p 1,004.24p 1,005.50p 3,855
22/10/2024 1,010.50p 1,011.00p 1,004.14p 1,006.75p 4,139
21/10/2024 1,012.00p 1,016.00p 1,006.25p 1,006.25p 39,748
18/10/2024 1,009.50p 1,010.01p 1,006.37p 1,009.50p 13,861
17/10/2024 1,011.50p 1,016.00p 1,011.50p 1,013.25p 21,860
16/10/2024 1,004.50p 1,006.86p 1,001.73p 1,006.75p 7,345
15/10/2024 1,005.50p 1,007.26p 1,002.50p 1,003.00p 21,375
14/10/2024 994.88p 1,003.32p 995.77p 1,002.75p 4,775

Market data

Select a section