Fidelity UCITS ICAV US Quality Income UCITS ETF USD ACC
(FUSA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|