Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF USD ACC

(FUSA)
Sector: n/a
$12.95
$0.06 0.49
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $12.95 $12.99 $12.89 $12.95 18,210
16/01/2025 $12.83 $12.99 $12.82 $12.84 15,577
15/01/2025 $12.70 $12.89 $12.70 $12.84 16,421
14/01/2025 $12.70 $12.73 $12.64 $12.64 4,200
13/01/2025 $12.57 $12.58 $12.50 $12.51 91,390
10/01/2025 $12.81 $12.85 $12.61 $12.61 3,462
09/01/2025 $12.85 $12.87 $12.71 $12.80 5,810
08/01/2025 $12.84 $12.86 $12.76 $12.81 5,252
07/01/2025 $12.94 $12.98 $12.86 $12.88 25,942
06/01/2025 $12.95 $13.01 $12.80 $13.01 1,093
03/01/2025 $12.77 $12.82 $12.77 $12.82 1,443
02/01/2025 $12.88 $12.91 $12.75 $12.88 65,454
01/01/2025 $12.84 $12.85 $12.83 $12.85 185
31/12/2024 $12.84 $12.85 $12.83 $12.85 185
30/12/2024 $12.97 $12.97 $12.72 $12.77 2,093
27/12/2024 $13.00 $13.03 $12.89 $12.90 8,652
26/12/2024 $12.96 $12.97 $12.89 $12.89 277
25/12/2024 $12.96 $12.97 $12.89 $12.89 277
24/12/2024 $12.96 $12.97 $12.89 $12.89 277
23/12/2024 $12.96 $12.96 $12.79 $12.80 6,115
20/12/2024 $12.70 $12.85 $12.60 $12.85 2,989
19/12/2024 $12.84 $12.85 $12.74 $12.78 15,858
18/12/2024 $13.17 $13.17 $13.07 $13.10 9,868
17/12/2024 $13.18 $13.18 $13.04 $13.07 6,452
16/12/2024 $13.24 $13.24 $13.10 $13.15 8,097
13/12/2024 $13.25 $13.25 $13.11 $13.13 3,978
12/12/2024 $13.15 $13.24 $13.14 $13.17 4,638
11/12/2024 $13.10 $13.22 $13.08 $13.19 8,997
10/12/2024 $13.23 $13.30 $13.15 $13.19 27,300
09/12/2024 $13.31 $13.37 $13.23 $13.27 2,461
06/12/2024 $13.22 $13.35 $13.22 $13.30 12,824
05/12/2024 $13.40 $13.40 $13.30 $13.32 1,449
04/12/2024 $13.40 $13.72 $13.22 $13.39 4,262
03/12/2024 $13.35 $13.36 $13.29 $13.29 2,426
02/12/2024 $13.38 $13.38 $13.28 $13.33 3,528
29/11/2024 $13.37 $13.37 $13.21 $13.32 6,047
28/11/2024 $13.30 $13.37 $13.20 $13.30 3,069
27/11/2024 $13.34 $13.40 $13.26 $13.26 39,730
26/11/2024 $13.34 $13.34 $13.25 $13.27 5,163
25/11/2024 $13.15 $13.32 $13.15 $13.28 15,191
22/11/2024 $13.16 $13.22 $13.07 $13.09 8,935
21/11/2024 $13.07 $13.14 $12.97 $13.09 15,828
20/11/2024 $13.03 $13.07 $12.92 $12.92 2,705
19/11/2024 $13.00 $13.06 $12.87 $12.94 6,712
18/11/2024 $12.84 $12.96 $12.84 $12.96 4,487
15/11/2024 $13.09 $13.10 $12.88 $13.14 14,572
14/11/2024 $13.12 $13.15 $13.10 $13.14 10,749
13/11/2024 $13.17 $13.18 $13.10 $13.16 7,025
12/11/2024 $13.26 $13.26 $13.15 $13.16 14,225
11/11/2024 $13.33 $13.34 $13.21 $13.21 11,796
08/11/2024 $13.29 $13.34 $13.23 $13.32 9,812
07/11/2024 $13.11 $13.29 $13.11 $13.29 13,458
06/11/2024 $13.22 $13.22 $13.05 $13.09 19,787
05/11/2024 $12.84 $12.85 $12.75 $12.84 18,496
04/11/2024 $12.88 $12.88 $12.78 $12.78 23,156
01/11/2024 $12.76 $12.87 $12.74 $12.83 11,787
31/10/2024 $12.97 $12.97 $12.79 $12.82 7,235
30/10/2024 $12.95 $13.05 $12.94 $12.99 51,015
29/10/2024 $12.95 $13.01 $12.95 $12.99 3,093
28/10/2024 $13.07 $13.07 $12.96 $13.00 17,702
25/10/2024 $13.01 $13.05 $13.00 $13.02 53,616
24/10/2024 $13.08 $13.08 $12.97 $13.01 10,792
23/10/2024 $13.13 $13.13 $13.01 $13.01 11,531
22/10/2024 $13.15 $13.15 $13.02 $13.13 29,567
21/10/2024 $13.19 $13.23 $13.07 $13.07 37,271
18/10/2024 $13.15 $13.20 $13.15 $13.16 132,067
17/10/2024 $13.09 $13.22 $13.09 $13.18 5,171
16/10/2024 $13.09 $13.12 $13.05 $13.09 2,296
15/10/2024 $13.15 $13.19 $13.10 $13.13 6,227
14/10/2024 $12.97 $13.10 $12.97 $13.09 4,833
11/10/2024 $12.93 $13.01 $12.92 $13.01 6,929
10/10/2024 $12.94 $12.97 $12.90 $12.93 5,874
09/10/2024 $12.84 $12.94 $12.78 $12.94 10,384
08/10/2024 $12.80 $12.84 $12.78 $12.84 13,413
07/10/2024 $12.79 $12.91 $12.79 $12.83 11,054
04/10/2024 $12.86 $12.91 $12.78 $12.78 478,274
03/10/2024 $12.87 $12.89 $12.80 $12.80 8,585
02/10/2024 $12.86 $12.88 $12.78 $12.86 5,974
01/10/2024 $12.95 $13.01 $12.80 $12.87 6,237
30/09/2024 $12.95 $12.96 $12.87 $12.92 5,245
27/09/2024 $12.86 $12.98 $12.86 $12.97 10,015
26/09/2024 $12.98 $12.98 $12.90 $12.90 4,681
25/09/2024 $12.91 $12.91 $12.83 $12.86 15,603
24/09/2024 $12.92 $12.92 $12.80 $12.86 9,701
23/09/2024 $12.89 $12.89 $12.77 $12.89 10,401
20/09/2024 $12.84 $12.86 $12.77 $12.77 3,182
19/09/2024 $12.83 $12.88 $12.81 $12.85 60,601
18/09/2024 $12.71 $12.74 $12.71 $12.70 1,838
17/09/2024 $12.73 $12.77 $12.73 $12.77 12,918
16/09/2024 $12.74 $12.75 $12.67 $12.67 3,864
13/09/2024 $12.60 $12.74 $12.55 $12.51 5,458
12/09/2024 $12.51 $12.56 $12.48 $12.25 21,728
11/09/2024 $12.39 $12.42 $12.20 $12.36 7,934
10/09/2024 $12.33 $12.37 $12.31 $12.36 4,503
09/09/2024 $12.28 $12.32 $12.27 $12.30 5,379
06/09/2024 $12.41 $12.43 $12.24 $12.24 69,902
05/09/2024 $12.44 $12.48 $12.36 $12.35 10,656
04/09/2024 $12.46 $12.51 $12.42 $12.48 1,872
03/09/2024 $12.73 $12.79 $12.58 $12.58 14,841
02/09/2024 $12.72 $12.77 $12.70 $12.63 5,132
30/08/2024 $12.68 $12.74 $12.62 $12.63 8,271
29/08/2024 $12.65 $12.72 $12.62 $12.71 1,902
28/08/2024 $12.72 $12.73 $12.66 $12.66 32,312
27/08/2024 $12.67 $12.72 $12.62 $12.68 41,464
26/08/2024 $12.67 $12.68 $12.60 $12.60 25,795
23/08/2024 $12.67 $12.68 $12.60 $12.60 25,795
22/08/2024 $12.67 $12.68 $12.60 $12.60 25,795
21/08/2024 $12.57 $12.61 $12.55 $12.61 12,917
20/08/2024 $12.59 $12.62 $12.55 $12.55 11,012
19/08/2024 $12.47 $12.53 $12.41 $12.52 1,829
16/08/2024 $12.46 $12.49 $12.42 $12.44 51,803
15/08/2024 $12.27 $12.41 $12.27 $12.41 7,480
14/08/2024 $12.24 $12.24 $12.21 $12.24 1,038
13/08/2024 $12.05 $12.15 $12.00 $12.15 3,242,297
12/08/2024 $12.07 $12.07 $11.94 $11.94 5,861
09/08/2024 $11.97 $12.01 $11.93 $11.98 1,558
08/08/2024 $11.75 $11.93 $11.71 $11.92 15,673
07/08/2024 $11.91 $12.09 $11.91 $12.00 9,300
06/08/2024 $11.87 $11.89 $11.80 $11.85 3,020
05/08/2024 $11.90 $11.94 $11.57 $11.78 15,145
02/08/2024 $12.19 $12.19 $11.97 $11.97 50,313
01/08/2024 $12.39 $12.48 $12.28 $12.33 24,166
31/07/2024 $12.29 $12.42 $12.29 $12.42 28,518
30/07/2024 $12.33 $12.37 $12.24 $12.24 16,572
29/07/2024 $12.36 $12.41 $12.30 $12.30 8,518
26/07/2024 $12.23 $12.32 $12.22 $12.24 3,347
25/07/2024 $12.22 $12.27 $12.15 $12.24 35,025
24/07/2024 $12.34 $12.36 $12.26 $12.26 13,722
23/07/2024 $12.49 $12.50 $12.41 $12.43 24,679
22/07/2024 $12.33 $12.41 $12.28 $12.38 28,786
19/07/2024 $12.45 $12.47 $12.34 $12.38 8,161
18/07/2024 $12.61 $12.61 $12.47 $12.47 8,240

Market data

Select a section