Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF USD ACC

(FUSA)
Sector: n/a
$13.59
$0.18 1.32
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $13.52 $13.52 $13.41 $13.41 15,142
15/07/2025 $13.63 $13.72 $13.57 $13.58 3,047
14/07/2025 $13.51 $13.56 $13.50 $13.56 4,720
11/07/2025 $13.59 $13.59 $13.53 $13.56 10,572
10/07/2025 $13.58 $13.65 $13.58 $13.65 11,127
09/07/2025 $13.54 $13.61 $13.54 $13.56 7,101
08/07/2025 $13.54 $13.56 $13.52 $13.53 4,696
07/07/2025 $13.55 $13.63 $13.55 $13.56 3,714
04/07/2025 $13.67 $13.67 $13.53 $13.54 10,666
03/07/2025 $13.54 $13.62 $13.53 $13.62 832
02/07/2025 $13.46 $13.54 $13.46 $13.51 15,994
01/07/2025 $13.41 $13.48 $13.38 $13.48 5,792
30/06/2025 $13.48 $13.48 $13.36 $13.35 7,153
27/06/2025 $13.34 $13.37 $13.31 $13.36 89,084
26/06/2025 $13.30 $13.30 $13.23 $13.25 2,586
25/06/2025 $13.20 $13.21 $13.18 $13.19 1,102
24/06/2025 $13.20 $13.20 $13.06 $13.16 36,709
23/06/2025 $12.95 $13.02 $12.91 $12.98 5,250
20/06/2025 $12.90 $13.02 $12.90 $12.98 5,319
19/06/2025 $12.91 $12.98 $12.87 $12.89 2,769
18/06/2025 $12.97 $13.08 $12.97 $13.04 1,471
17/06/2025 $13.05 $13.10 $13.04 $13.08 4,353
16/06/2025 $13.07 $13.16 $13.07 $13.13 5,172
13/06/2025 $13.04 $13.11 $13.03 $13.11 10,741
12/06/2025 $13.12 $13.17 $13.10 $13.15 6,722
11/06/2025 $13.06 $13.21 $13.06 $13.19 7,179
10/06/2025 $13.01 $13.15 $13.01 $13.15 179,403
09/06/2025 $13.12 $13.15 $13.04 $13.08 368,933
06/06/2025 $13.13 $13.14 $13.04 $13.10 36
05/06/2025 $13.03 $13.08 $12.99 $13.06 8,250
04/06/2025 $13.03 $13.08 $13.01 $13.05 2,707
03/06/2025 $12.89 $12.99 $12.88 $12.98 11,015
02/06/2025 $12.75 $12.87 $12.75 $12.84 1,052
30/05/2025 $12.88 $12.90 $12.84 $12.84 4,715
29/05/2025 $13.04 $13.04 $12.89 $12.90 4,628
28/05/2025 $12.91 $12.99 $12.87 $12.87 54,445
27/05/2025 $12.82 $12.88 $12.82 $12.88 7,432
26/05/2025 $12.80 $12.80 $12.57 $12.68 4,297
23/05/2025 $12.80 $12.80 $12.57 $12.68 4,297
22/05/2025 $12.82 $12.86 $12.74 $12.73 12,529
21/05/2025 $12.92 $12.96 $12.87 $12.94 13,317
20/05/2025 $12.99 $13.01 $12.94 $12.97 10,718
19/05/2025 $12.98 $13.00 $12.87 $12.97 1,623
16/05/2025 $12.94 $12.99 $12.92 $12.92 7,552
15/05/2025 $12.80 $12.92 $12.76 $12.92 102,906
14/05/2025 $12.83 $12.85 $12.79 $12.85 202,540
13/05/2025 $12.73 $12.84 $12.72 $12.84 8,681
12/05/2025 $12.60 $12.73 $12.53 $12.67 26,135
09/05/2025 $12.44 $12.48 $12.40 $12.41 3,272
08/05/2025 $12.44 $12.50 $12.41 $12.46 2,217
07/05/2025 $12.41 $12.44 $12.33 $12.33 3,571
06/05/2025 $12.39 $12.39 $12.29 $12.36 2,973
05/05/2025 $12.38 $12.44 $12.38 $12.44 28
02/05/2025 $12.38 $12.44 $12.31 $12.44 18,383
01/05/2025 $12.40 $12.41 $12.28 $12.38 1,697
30/04/2025 $12.00 $12.20 $11.97 $12.10 1,812
29/04/2025 $12.21 $12.21 $12.12 $12.18 7,336
28/04/2025 $12.16 $12.19 $12.06 $12.06 13,065
25/04/2025 $12.15 $12.19 $12.02 $12.03 12,107
24/04/2025 $11.85 $11.99 $11.81 $11.98 12,688
23/04/2025 $11.95 $12.04 $11.89 $11.89 13,638
22/04/2025 $11.68 $11.71 $11.55 $11.70 11,998
21/04/2025 $11.80 $11.80 $11.68 $11.73 3,757
18/04/2025 $11.80 $11.80 $11.68 $11.73 3,757
17/04/2025 $11.80 $11.80 $11.68 $11.73 3,757
16/04/2025 $11.80 $11.87 $11.76 $11.83 11,546
15/04/2025 $12.00 $12.00 $11.91 $11.96 13,230
14/04/2025 $11.96 $12.00 $11.91 $11.91 6,452
11/04/2025 $11.71 $11.71 $11.55 $11.56 4,673
10/04/2025 $11.97 $11.97 $11.54 $11.54 23,739
09/04/2025 $11.08 $11.10 $10.80 $11.02 12,931
08/04/2025 $11.30 $11.60 $11.30 $11.38 292,764
07/04/2025 $10.74 $11.60 $10.74 $10.99 13,594
04/04/2025 $11.91 $11.93 $11.40 $11.52 29,024
03/04/2025 $12.10 $12.17 $12.00 $12.03 12,501
02/04/2025 $12.50 $12.50 $12.34 $12.48 21,193
01/04/2025 $12.31 $12.45 $12.30 $12.44 389,682
31/03/2025 $12.30 $12.30 $12.19 $12.27 10,274
28/03/2025 $12.55 $12.55 $12.32 $12.32 25,475
27/03/2025 $12.59 $12.59 $12.46 $12.53 12,258
26/03/2025 $12.61 $12.69 $12.57 $12.57 14,087
25/03/2025 $12.68 $12.68 $12.53 $12.62 87,484
24/03/2025 $12.56 $12.63 $12.54 $12.60 6,935
21/03/2025 $12.52 $12.52 $12.34 $12.39 21,150
20/03/2025 $12.47 $12.63 $12.42 $12.47 243,229
19/03/2025 $12.44 $12.47 $12.31 $12.47 247,382
18/03/2025 $12.55 $12.55 $12.38 $12.39 13,508
17/03/2025 $12.34 $12.46 $12.33 $12.42 15,556
14/03/2025 $12.30 $12.35 $12.23 $12.32 1,467
13/03/2025 $12.21 $12.31 $12.19 $12.19 4,900
12/03/2025 $12.33 $12.41 $12.24 $12.35 18,928
11/03/2025 $12.46 $12.60 $12.29 $12.31 18,925
10/03/2025 $12.78 $12.78 $12.56 $12.57 17,724
07/03/2025 $12.68 $12.72 $12.59 $12.59 1,614,456
06/03/2025 $12.64 $12.78 $12.61 $12.73 7,130
05/03/2025 $12.75 $12.79 $12.59 $12.59 11,460
04/03/2025 $12.84 $12.84 $12.64 $12.64 9,281
03/03/2025 $13.02 $13.04 $12.97 $12.98 10,765
28/02/2025 $12.77 $12.89 $12.77 $12.83 30,007
27/02/2025 $13.06 $13.06 $12.94 $12.98 6,586
26/02/2025 $13.11 $13.11 $12.95 $13.07 75,621
25/02/2025 $13.07 $13.07 $12.95 $12.95 477,740
24/02/2025 $13.20 $13.20 $13.06 $13.10 16,346
21/02/2025 $13.30 $13.30 $13.14 $13.20 17,238
20/02/2025 $13.28 $13.28 $13.18 $13.18 15,518
19/02/2025 $13.15 $13.18 $13.13 $13.18 36,970
18/02/2025 $13.23 $13.23 $13.10 $13.13 13,790
17/02/2025 $13.13 $13.17 $13.09 $13.14 5,965
14/02/2025 $13.13 $13.17 $13.06 $13.11 20,240
13/02/2025 $12.98 $13.06 $12.96 $13.03 4,083
12/02/2025 $12.98 $13.07 $12.90 $12.91 17,483
11/02/2025 $12.93 $13.04 $12.93 $13.04 18,710
10/02/2025 $13.00 $13.00 $12.95 $12.97 14,755
07/02/2025 $13.01 $13.09 $12.91 $12.91 7,162
06/02/2025 $13.01 $13.10 $12.98 $12.91 3,597
05/02/2025 $12.86 $12.91 $12.84 $12.91 9,085
04/02/2025 $12.79 $12.88 $12.75 $12.85 10,566
03/02/2025 $12.75 $12.85 $12.64 $12.85 14,786
31/01/2025 $13.05 $13.07 $13.00 $13.05 5,283
30/01/2025 $13.03 $13.05 $12.95 $12.97 12,290
29/01/2025 $13.08 $13.10 $12.97 $13.01 3,537
28/01/2025 $13.05 $13.05 $12.96 $12.98 5,876
27/01/2025 $13.01 $13.01 $12.85 $12.90 11,891
24/01/2025 $13.21 $13.21 $13.09 $13.13 6,249
23/01/2025 $13.16 $13.16 $13.04 $13.09 6,215
22/01/2025 $13.11 $13.11 $13.05 $13.10 48,695
21/01/2025 $13.00 $13.07 $12.97 $13.03 3,668
20/01/2025 $12.97 $13.05 $12.91 $13.00 7,753
17/01/2025 $12.95 $12.99 $12.89 $12.95 18,210

Market data

Select a section