Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF GBP ACC

(FUQA)
Sector: n/a
1,064.50p
10.75p 1.02
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 992.00p 995.51p 987.83p 994.87p 12,187
10/10/2024 989.50p 991.59p 985.61p 991.00p 7,680
09/10/2024 989.25p 989.25p 981.27p 988.88p 7,199
08/10/2024 976.75p 980.42p 975.54p 976.75p 73,984
07/10/2024 977.00p 981.75p 976.30p 981.00p 1,073
04/10/2024 977.00p 980.84p 971.38p 976.25p 13,775
03/10/2024 977.00p 979.57p 972.83p 976.12p 209,443
02/10/2024 965.25p 969.54p 961.34p 969.25p 7,592
01/10/2024 965.25p 971.24p 962.57p 965.25p 3,584
30/09/2024 965.25p 967.75p 960.76p 963.62p 7,633
27/09/2024 967.50p 969.00p 964.03p 966.75p 47,069
26/09/2024 965.00p 970.07p 956.75p 956.75p 17,263
25/09/2024 963.25p 963.78p 957.05p 962.37p 6,147
24/09/2024 964.00p 966.75p 958.61p 960.62p 7,867
23/09/2024 964.00p 967.25p 959.30p 960.62p 3,989
20/09/2024 964.00p 965.92p 962.50p 964.00p 215
19/09/2024 964.00p 970.99p 966.83p 968.00p 1,404
18/09/2024 964.00p 963.23p 958.99p 962.13p 2,688
17/09/2024 964.00p 969.62p 961.49p 969.62p 1,329
16/09/2024 964.00p 965.25p 958.87p 958.87p 5,143
13/09/2024 964.00p 964.00p 958.52p 956.38p 3,330
12/09/2024 945.75p 962.22p 955.67p 940.87p 3,323
11/09/2024 945.75p 946.72p 940.88p 940.87p 2,191
10/09/2024 937.00p 946.50p 940.69p 945.00p 6,451
09/09/2024 937.00p 944.00p 935.60p 944.00p 4,425
06/09/2024 931.50p 940.51p 927.25p 927.25p 8,796
05/09/2024 959.75p 948.29p 939.13p 939.12p 4,786
04/09/2024 959.75p 949.13p 946.22p 949.13p 165,818
03/09/2024 959.75p 970.88p 958.96p 959.75p 39,981
02/09/2024 971.00p 972.50p 966.59p 960.75p 122,982
30/08/2024 964.50p 966.50p 960.75p 960.75p 3,630
29/08/2024 964.50p 965.50p 956.33p 965.50p 1,409
28/08/2024 958.75p 963.25p 957.55p 958.63p 3,659
27/08/2024 958.75p 960.00p 954.31p 958.75p 6,994
26/08/2024 965.00p 966.85p 960.00p 960.00p 8,843
23/08/2024 965.00p 966.85p 960.00p 960.00p 8,843
22/08/2024 965.00p 966.85p 960.00p 960.00p 8,843
21/08/2024 963.75p 970.50p 937.49p 964.50p 1,013
20/08/2024 968.00p 969.64p 964.13p 964.12p 20,241
19/08/2024 953.75p 964.50p 960.61p 964.50p 4,620
16/08/2024 953.75p 969.50p 960.70p 964.38p 6,298
15/08/2024 953.75p 964.75p 953.75p 964.75p 7,806
14/08/2024 942.00p 953.25p 948.46p 953.25p 2,196
13/08/2024 942.00p 946.77p 939.30p 946.75p 2,119
12/08/2024 942.00p 945.17p 937.25p 938.75p 41,248
09/08/2024 938.75p 942.50p 937.25p 937.63p 292
08/08/2024 924.25p 936.75p 923.00p 936.75p 53,741
07/08/2024 935.25p 947.25p 935.25p 938.75p 51,298
06/08/2024 931.25p 934.50p 926.63p 933.25p 36,574
05/08/2024 933.50p 933.50p 907.07p 922.88p 47,771
02/08/2024 931.00p 952.54p 931.00p 931.00p 2,701
01/08/2024 963.00p 975.00p 961.76p 963.25p 1,468
31/07/2024 951.50p 967.25p 962.09p 967.25p 806
30/07/2024 951.50p 961.23p 953.62p 954.25p 2,781
29/07/2024 951.50p 963.50p 956.00p 956.50p 1,680
26/07/2024 951.50p 956.26p 950.89p 950.75p 20,848
25/07/2024 951.50p 951.50p 943.75p 950.75p 8,778
24/07/2024 956.25p 958.19p 948.75p 950.13p 3,814
23/07/2024 962.25p 964.98p 959.75p 963.62p 6,561
22/07/2024 956.50p 961.04p 955.33p 958.63p 8,704
19/07/2024 962.00p 962.13p 953.63p 953.63p 3,500
18/07/2024 969.75p 970.25p 961.25p 961.25p 3,549

Market data

Select a section