Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF GBP ACC

(FUQA)
Sector: n/a
1,069.00p
-17.00p -1.57
Last updated: 16:36:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 1,084.50p 1,090.37p 1,069.00p 1,069.00p 7,076
09/10/2025 1,084.50p 1,086.00p 1,082.55p 1,086.00p 2,345
08/10/2025 1,074.00p 1,083.50p 1,074.00p 1,083.50p 17,549
07/10/2025 1,082.50p 1,083.50p 1,075.75p 1,075.75p 9,505
06/10/2025 1,083.50p 1,088.00p 1,077.73p 1,079.25p 9,709
03/10/2025 1,079.50p 1,084.00p 1,079.00p 1,081.50p 11,404
02/10/2025 1,066.50p 1,081.00p 1,074.00p 1,079.00p 926
01/10/2025 1,066.50p 1,071.75p 1,064.50p 1,071.75p 1,038
30/09/2025 1,066.50p 1,070.26p 1,066.00p 1,066.75p 1,751
29/09/2025 1,072.00p 1,074.00p 1,069.75p 1,069.75p 2,563
26/09/2025 1,067.00p 1,071.00p 1,065.82p 1,066.00p 1,394
25/09/2025 1,064.00p 1,068.12p 1,063.50p 1,066.50p 477
24/09/2025 1,067.50p 1,069.00p 1,065.38p 1,067.50p 900
23/09/2025 1,062.00p 1,071.00p 1,065.24p 1,067.25p 280
22/09/2025 1,062.00p 1,066.50p 1,061.57p 1,065.00p 2,001
19/09/2025 1,060.00p 1,063.32p 1,059.60p 1,061.25p 2,172
18/09/2025 1,046.50p 1,057.32p 1,052.15p 1,057.25p 6,529
17/09/2025 1,046.50p 1,046.50p 1,042.74p 1,044.25p 9,137
16/09/2025 1,041.50p 1,050.20p 1,041.50p 1,043.50p 436
15/09/2025 1,053.00p 1,056.50p 1,046.19p 1,050.00p 12,793
12/09/2025 1,052.00p 1,056.50p 1,049.75p 1,052.00p 4,061
11/09/2025 1,048.50p 1,050.25p 1,045.32p 1,050.25p 8,528
10/09/2025 1,043.50p 1,046.00p 1,042.50p 1,042.50p 4,974
09/09/2025 1,041.00p 1,045.00p 1,041.00p 1,042.75p 5,047
08/09/2025 1,045.50p 1,047.50p 1,041.88p 1,044.25p 17,463
05/09/2025 1,055.50p 1,056.00p 1,043.50p 1,043.50p 287
04/09/2025 1,047.50p 1,050.50p 1,046.82p 1,050.50p 269
03/09/2025 1,037.00p 1,049.00p 1,043.00p 1,043.00p 1,582
02/09/2025 1,037.00p 1,043.00p 1,036.33p 1,038.50p 6,231
01/09/2025 1,041.00p 1,042.50p 1,038.30p 1,039.50p 1,577
29/08/2025 1,039.00p 1,047.00p 1,039.00p 1,039.25p 12,101
28/08/2025 1,046.50p 1,047.00p 1,041.75p 1,041.75p 256
27/08/2025 1,046.50p 1,047.82p 1,045.29p 1,045.50p 2,492
26/08/2025 1,041.50p 1,042.54p 1,038.50p 1,039.25p 45,741
25/08/2025 1,037.50p 1,045.33p 1,036.29p 1,042.25p 20,615
22/08/2025 1,037.50p 1,045.33p 1,036.29p 1,042.25p 20,615
21/08/2025 1,030.50p 1,038.00p 1,029.67p 1,036.25p 712
20/08/2025 1,030.50p 1,033.56p 1,029.00p 1,033.00p 3,046
19/08/2025 1,030.50p 1,037.32p 1,030.24p 1,034.25p 42,649
18/08/2025 1,030.50p 1,034.50p 1,030.45p 1,033.00p 4,369
15/08/2025 1,030.00p 1,037.50p 1,030.25p 1,030.25p 1,009
14/08/2025 1,030.00p 1,034.82p 1,033.32p 1,033.75p 974
13/08/2025 1,030.00p 1,033.20p 1,029.68p 1,032.00p 13,190
12/08/2025 1,026.00p 1,031.82p 1,025.89p 1,029.00p 10,723
11/08/2025 1,033.50p 1,035.50p 1,030.50p 1,032.50p 9,860
08/08/2025 1,027.50p 1,029.50p 1,023.74p 1,027.75p 10,819
07/08/2025 1,031.50p 1,035.74p 1,023.50p 1,023.50p 7,287
06/08/2025 1,026.00p 1,036.43p 1,027.00p 1,030.25p 1,458
05/08/2025 1,026.00p 1,041.50p 1,028.75p 1,028.75p 1,415
04/08/2025 1,026.00p 1,033.75p 1,023.00p 1,033.75p 7,807
01/08/2025 1,028.00p 1,041.00p 1,019.00p 1,019.50p 23,815
31/07/2025 1,037.00p 1,044.41p 1,042.27p 1,041.25p 3,563
30/07/2025 1,037.00p 1,037.68p 1,030.00p 1,036.25p 8,937
29/07/2025 1,037.50p 1,038.82p 1,033.25p 1,033.25p 277
28/07/2025 1,032.50p 1,035.50p 1,028.50p 1,030.25p 4,232
25/07/2025 1,017.50p 1,027.59p 1,023.50p 1,026.00p 631
24/07/2025 1,017.50p 1,023.00p 1,010.00p 1,020.75p 1,364
23/07/2025 1,016.00p 1,015.32p 1,010.00p 1,010.00p 1,365
22/07/2025 1,016.00p 1,013.50p 1,009.86p 1,010.75p 1,660
21/07/2025 1,016.00p 1,017.00p 1,011.68p 1,014.00p 10,806
18/07/2025 1,012.00p 1,016.50p 1,007.50p 1,012.75p 9,200
17/07/2025 1,010.00p 1,013.32p 1,010.00p 1,013.25p 1,169
16/07/2025 1,010.00p 1,010.19p 1,001.00p 1,001.00p 17,370
15/07/2025 1,012.50p 1,015.38p 1,012.50p 1,013.50p 2,134
14/07/2025 1,005.00p 1,009.00p 1,002.18p 1,008.50p 5,456
11/07/2025 1,004.00p 1,005.82p 999.82p 1,004.75p 10,615
10/07/2025 996.75p 1,006.51p 996.12p 1,006.00p 8,597
09/07/2025 998.25p 1,002.32p 995.75p 998.25p 30,241
08/07/2025 992.50p 998.63p 992.00p 997.00p 353
07/07/2025 991.50p 1,001.00p 991.50p 994.25p 11,742
04/07/2025 993.50p 993.85p 991.43p 992.88p 10,882
03/07/2025 992.00p 998.57p 989.96p 997.25p 3,984
02/07/2025 986.25p 993.75p 982.75p 992.00p 13,819
01/07/2025 977.00p 983.00p 971.21p 983.00p 14,863
30/06/2025 976.25p 977.50p 970.84p 974.75p 27,675
27/06/2025 970.25p 975.00p 967.96p 973.38p 3,360
26/06/2025 963.50p 966.25p 961.43p 965.00p 5,635
25/06/2025 969.00p 971.50p 967.68p 968.00p 2,334
24/06/2025 967.25p 971.75p 964.00p 966.37p 4,048
23/06/2025 963.75p 969.50p 958.75p 961.12p 38,242
20/06/2025 964.50p 964.75p 962.63p 962.63p 7
19/06/2025 966.75p 967.50p 958.21p 960.00p 146
18/06/2025 968.25p 990.43p 966.40p 968.38p 21,792
17/06/2025 961.25p 968.82p 961.25p 968.25p 220,914
16/06/2025 961.25p 967.39p 959.98p 964.75p 3,823
13/06/2025 958.00p 966.01p 958.00p 963.88p 1,100
12/06/2025 968.75p 968.75p 960.50p 968.12p 24,647
11/06/2025 980.75p 980.75p 972.25p 973.38p 3,541
10/06/2025 971.25p 973.00p 966.10p 973.00p 3,943
09/06/2025 969.00p 971.25p 965.22p 966.00p 3,333
06/06/2025 961.50p 971.26p 960.50p 968.00p 9,947
05/06/2025 961.00p 963.85p 958.00p 961.38p 3,225
04/06/2025 965.50p 965.50p 959.46p 961.87p 8,930
03/06/2025 957.50p 960.00p 953.14p 960.00p 14,611
02/06/2025 946.25p 951.00p 945.04p 948.88p 2,201
30/05/2025 956.25p 957.82p 951.25p 955.00p 720
29/05/2025 963.25p 971.75p 954.82p 956.50p 8,388
28/05/2025 954.00p 961.25p 954.00p 955.62p 33,438
27/05/2025 944.50p 952.50p 943.93p 952.38p 4,588
26/05/2025 951.25p 951.25p 931.00p 937.50p 6,621
23/05/2025 951.25p 951.25p 931.00p 937.50p 6,621
22/05/2025 954.00p 960.25p 949.13p 949.13p 17,054
21/05/2025 959.50p 963.50p 959.50p 963.13p 403
20/05/2025 973.25p 973.75p 969.62p 971.88p 1,887
19/05/2025 965.75p 971.75p 960.49p 970.50p 8,064
16/05/2025 975.75p 975.75p 971.50p 975.13p 1,068
15/05/2025 962.25p 971.75p 960.15p 971.75p 6,591
14/05/2025 965.50p 965.50p 958.96p 963.88p 7,617
13/05/2025 964.50p 970.88p 962.39p 967.00p 3,619
12/05/2025 960.75p 965.25p 942.25p 959.13p 60,630
09/05/2025 937.50p 938.84p 932.55p 932.87p 18,779
08/05/2025 940.25p 941.89p 929.13p 937.50p 31,581
07/05/2025 925.50p 929.20p 923.00p 924.63p 6,921
06/05/2025 925.00p 931.00p 914.50p 924.75p 2,961
05/05/2025 929.25p 934.25p 925.75p 933.00p 2,283
02/05/2025 929.25p 934.25p 925.75p 933.00p 2,283
01/05/2025 923.00p 932.00p 923.00p 931.75p 2,618
30/04/2025 911.25p 913.25p 900.26p 908.00p 2,471
29/04/2025 910.00p 910.29p 901.76p 908.25p 10,287
28/04/2025 910.25p 914.00p 901.25p 901.25p 4,896
25/04/2025 910.25p 913.00p 901.65p 903.75p 1,827
24/04/2025 890.50p 900.75p 886.25p 900.75p 6,860
23/04/2025 892.00p 905.50p 892.00p 894.75p 38,651
22/04/2025 866.50p 874.00p 861.25p 873.38p 259,885
21/04/2025 889.75p 890.03p 882.50p 884.50p 5,159
18/04/2025 889.75p 890.03p 882.50p 884.50p 5,159
17/04/2025 889.75p 890.03p 882.50p 884.50p 5,159
16/04/2025 888.75p 895.00p 884.59p 894.50p 17,376
15/04/2025 907.50p 907.70p 898.00p 901.50p 865
14/04/2025 907.25p 912.25p 903.13p 903.13p 7,999
11/04/2025 891.25p 892.75p 878.75p 885.38p 1,355

Market data

Select a section