Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF USD INC

(FUSD)
Sector: n/a
$10.94
$0.09 0.81
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $10.88 $10.95 $10.87 $10.94 2,561
16/01/2025 $10.84 $10.96 $10.83 $10.79 10,115
15/01/2025 $10.76 $10.87 $10.69 $10.79 19,617
14/01/2025 $10.63 $10.76 $10.63 $10.65 6,174
13/01/2025 $10.57 $10.61 $10.51 $10.58 9,278
10/01/2025 $10.84 $10.84 $10.61 $10.61 6,185
09/01/2025 $10.83 $10.84 $10.75 $10.80 5,531
08/01/2025 $10.81 $10.84 $10.75 $10.78 13,598
07/01/2025 $10.93 $10.94 $10.81 $10.85 9,831
06/01/2025 $10.92 $10.96 $10.87 $10.96 44,190
03/01/2025 $10.82 $10.84 $10.75 $10.80 3,295
02/01/2025 $10.86 $10.90 $10.76 $10.78 8,246
01/01/2025 $10.82 $10.87 $10.69 $10.81 3,030
31/12/2024 $10.82 $10.87 $10.69 $10.81 3,030
30/12/2024 $10.92 $10.92 $10.71 $10.76 9,728
27/12/2024 $10.99 $11.00 $10.85 $10.87 7,214
26/12/2024 $10.80 $10.93 $10.80 $10.89 1,866
25/12/2024 $10.80 $10.93 $10.80 $10.89 1,866
24/12/2024 $10.80 $10.93 $10.80 $10.89 1,866
23/12/2024 $10.92 $10.92 $10.77 $10.79 30,754
20/12/2024 $10.74 $10.84 $10.60 $10.84 12,436
19/12/2024 $10.81 $10.81 $10.69 $10.77 9,828
18/12/2024 $11.09 $11.09 $11.01 $11.03 37,825
17/12/2024 $11.09 $11.09 $11.00 $11.02 1,035,097
16/12/2024 $11.01 $11.15 $11.01 $11.07 8,080
13/12/2024 $11.06 $11.14 $11.05 $11.06 23,186
12/12/2024 $11.07 $11.12 $11.04 $11.08 175,723
11/12/2024 $11.01 $11.15 $11.01 $11.09 1,884
10/12/2024 $11.20 $11.20 $11.08 $11.12 25,358
09/12/2024 $11.18 $11.24 $11.18 $11.18 3,064
06/12/2024 $11.26 $11.26 $11.15 $11.22 39,327
05/12/2024 $11.16 $11.29 $11.16 $11.21 4,502
04/12/2024 $11.28 $11.28 $11.18 $11.21 69,355
03/12/2024 $11.18 $11.29 $11.18 $11.24 37,763
02/12/2024 $11.23 $11.27 $11.20 $11.22 2,991,681
29/11/2024 $11.11 $11.24 $11.11 $11.22 11,083
28/11/2024 $11.27 $11.27 $11.12 $11.17 2,041
27/11/2024 $11.28 $11.28 $11.16 $11.17 8,381
26/11/2024 $11.20 $11.24 $11.15 $11.19 6,516
25/11/2024 $11.09 $11.20 $11.09 $11.18 16,618
22/11/2024 $11.08 $11.12 $11.04 $11.02 4,158
21/11/2024 $11.01 $11.02 $10.90 $11.02 96,077
20/11/2024 $11.07 $11.07 $10.94 $10.94 22,559
19/11/2024 $11.06 $11.06 $10.86 $10.95 52,668
18/11/2024 $11.00 $11.00 $10.83 $10.97 199,857
15/11/2024 $11.08 $11.08 $10.93 $11.11 315,955
14/11/2024 $11.17 $11.18 $11.09 $11.11 994,897
13/11/2024 $11.16 $11.16 $11.08 $11.12 206,210
12/11/2024 $11.21 $11.23 $11.14 $11.14 37,397
11/11/2024 $11.25 $11.28 $11.17 $11.23 9,569
08/11/2024 $11.26 $11.26 $11.16 $11.20 6,261
07/11/2024 $11.22 $11.22 $11.12 $11.17 35,752
06/11/2024 $11.15 $11.19 $11.06 $11.10 50,805
05/11/2024 $10.80 $10.89 $10.78 $10.87 9,892
04/11/2024 $10.90 $10.90 $10.81 $10.85 29,306
01/11/2024 $10.86 $10.90 $10.80 $10.86 17,833
31/10/2024 $10.98 $10.98 $10.83 $10.85 20,233
30/10/2024 $11.00 $11.06 $10.95 $11.02 27,055
29/10/2024 $11.00 $11.04 $10.95 $10.99 20,143
28/10/2024 $11.04 $11.05 $10.99 $11.01 3,084,019
25/10/2024 $11.01 $11.10 $10.96 $11.02 19,719
24/10/2024 $11.07 $11.09 $10.99 $11.01 20,130
23/10/2024 $11.11 $11.11 $11.01 $11.06 6,459
22/10/2024 $11.07 $11.12 $11.03 $11.06 93,644
21/10/2024 $11.13 $11.20 $11.06 $11.06 17,338
18/10/2024 $11.18 $11.18 $11.13 $11.14 161,960
17/10/2024 $11.18 $11.19 $11.11 $11.15 25,552
16/10/2024 $11.10 $11.10 $11.04 $11.07 45,041
15/10/2024 $11.11 $11.17 $11.10 $11.11 11,364
14/10/2024 $11.07 $11.09 $11.01 $11.08 5,404
11/10/2024 $10.92 $11.02 $10.92 $11.01 34,861
10/10/2024 $11.01 $11.01 $10.91 $10.94 8,275
09/10/2024 $10.91 $10.95 $10.84 $10.94 18,368
08/10/2024 $10.80 $10.87 $10.80 $10.86 7,472
07/10/2024 $10.93 $10.93 $10.81 $10.86 13,646
04/10/2024 $10.85 $10.92 $10.81 $10.82 9,290
03/10/2024 $10.91 $10.91 $10.83 $10.84 29,293
02/10/2024 $10.89 $10.89 $10.79 $10.88 28,466
01/10/2024 $11.00 $11.03 $10.82 $10.85 47,716
30/09/2024 $10.94 $10.98 $10.89 $10.98 118,340
27/09/2024 $10.99 $10.99 $10.88 $10.97 62,743
26/09/2024 $10.94 $10.98 $10.92 $10.91 72,259
25/09/2024 $10.93 $10.93 $10.88 $10.89 744,604
24/09/2024 $10.94 $10.94 $10.85 $10.88 193,391
23/09/2024 $10.85 $10.88 $10.82 $10.86 6,765
20/09/2024 $10.92 $10.92 $10.81 $10.81 26,476
19/09/2024 $10.89 $10.91 $10.80 $10.87 16,003
18/09/2024 $10.78 $10.82 $10.74 $10.74 6,607
17/09/2024 $10.76 $10.83 $10.76 $10.81 19,861
16/09/2024 $10.75 $10.78 $10.71 $10.72 9,161
13/09/2024 $10.67 $10.73 $10.67 $10.59 20,508
12/09/2024 $10.55 $10.65 $10.55 $10.38 6,997
11/09/2024 $10.48 $10.51 $10.35 $10.46 10,717
10/09/2024 $10.45 $10.49 $10.42 $10.46 3,236
09/09/2024 $10.39 $10.43 $10.38 $10.41 7,128
06/09/2024 $10.49 $10.50 $10.37 $10.38 3,840
05/09/2024 $10.56 $10.57 $10.46 $10.45 572,707
04/09/2024 $10.50 $10.58 $10.47 $10.57 34,370
03/09/2024 $10.77 $10.80 $10.64 $10.66 10,298
02/09/2024 $10.78 $10.80 $10.73 $10.78 3,951
30/08/2024 $10.66 $10.76 $10.66 $10.69 5,773
29/08/2024 $10.73 $10.77 $10.70 $10.72 49,365
28/08/2024 $10.76 $10.80 $10.71 $10.72 23,557
27/08/2024 $10.77 $10.77 $10.68 $10.73 9,513
26/08/2024 $10.72 $10.77 $10.65 $10.65 15,088
23/08/2024 $10.72 $10.77 $10.65 $10.65 15,088
22/08/2024 $10.72 $10.77 $10.65 $10.65 15,088
21/08/2024 $10.66 $10.67 $10.64 $10.66 37,186
20/08/2024 $10.70 $10.70 $10.63 $10.64 4,528
19/08/2024 $10.54 $10.61 $10.51 $10.60 10,473
16/08/2024 $10.55 $10.60 $10.50 $10.55 213,246
15/08/2024 $10.44 $10.51 $10.38 $10.51 16,744
14/08/2024 $10.41 $10.44 $10.34 $10.40 4,397
13/08/2024 $10.24 $10.33 $10.21 $10.32 3,488
12/08/2024 $10.16 $10.26 $10.16 $10.19 16,824
09/08/2024 $10.23 $10.23 $10.15 $10.18 8,843
08/08/2024 $10.00 $10.13 $9.94 $10.13 11,242
07/08/2024 $10.17 $10.25 $10.08 $10.19 46,142
06/08/2024 $10.12 $10.16 $10.00 $10.10 37,773
05/08/2024 $10.12 $10.35 $9.85 $10.03 21,271
02/08/2024 $10.36 $10.36 $10.19 $10.19 9,577
01/08/2024 $10.58 $10.61 $10.43 $10.43 12,050
31/07/2024 $10.51 $10.58 $10.49 $10.57 42,968
30/07/2024 $10.48 $10.50 $10.40 $10.40 1,695,570
29/07/2024 $10.47 $10.55 $10.45 $10.45 2,961,539
26/07/2024 $10.43 $10.45 $10.38 $10.40 423,406
25/07/2024 $10.37 $10.42 $10.33 $10.40 73,983
24/07/2024 $10.50 $10.51 $10.42 $10.42 11,027
23/07/2024 $10.58 $10.60 $10.55 $10.57 20,123
22/07/2024 $10.50 $10.56 $10.48 $10.51 24,383
19/07/2024 $10.56 $10.59 $10.47 $10.47 726,602
18/07/2024 $10.67 $10.71 $10.60 $10.60 8,893

Market data

Select a section