Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF GBP INC

(FUSI)
Sector: n/a
866.25p
5.88p 0.68
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 868.50p 868.50p 861.79p 866.25p 87,015
07/11/2024 862.50p 865.65p 859.64p 860.38p 156,080
06/11/2024 859.75p 870.16p 855.75p 859.50p 99,403
05/11/2024 831.75p 835.81p 830.03p 835.00p 136,595
04/11/2024 836.00p 837.86p 833.50p 835.62p 119,972
01/11/2024 838.00p 839.98p 834.18p 839.12p 99,011
31/10/2024 840.50p 843.50p 838.25p 842.50p 90,809
30/10/2024 843.75p 848.21p 843.25p 845.50p 142,899
29/10/2024 847.25p 849.50p 843.75p 845.50p 298,615
28/10/2024 848.00p 852.00p 846.12p 847.25p 162,189
25/10/2024 848.50p 852.00p 847.27p 848.75p 115,951
24/10/2024 848.50p 853.29p 846.40p 850.50p 114,770
23/10/2024 852.25p 854.18p 850.08p 850.50p 163,481
22/10/2024 852.25p 853.35p 850.17p 852.00p 98,969
21/10/2024 859.50p 859.50p 851.42p 851.62p 175,853
18/10/2024 853.00p 855.64p 851.20p 854.37p 337,443
17/10/2024 856.75p 862.06p 856.31p 857.50p 112,774
16/10/2024 854.00p 854.75p 847.47p 852.00p 74,958
15/10/2024 848.75p 853.25p 847.00p 848.75p 126,668
14/10/2024 844.50p 850.75p 842.99p 848.88p 90,730
11/10/2024 838.50p 842.68p 835.28p 841.87p 76,386
10/10/2024 838.50p 839.45p 834.25p 838.50p 95,671
09/10/2024 831.75p 836.50p 829.95p 836.50p 71,944
08/10/2024 825.25p 830.50p 823.63p 830.50p 112,426
07/10/2024 825.25p 833.00p 817.25p 826.25p 51,040
04/10/2024 825.25p 833.50p 822.62p 826.25p 115,982
03/10/2024 820.50p 830.09p 820.50p 826.25p 54,316
02/10/2024 819.25p 820.68p 813.07p 820.50p 55,320
01/10/2024 821.75p 823.40p 813.23p 817.13p 111,793
30/09/2024 815.50p 818.75p 812.42p 815.38p 107,276
27/09/2024 817.75p 820.00p 815.43p 819.50p 51,412
26/09/2024 817.75p 822.25p 813.88p 813.88p 62,237
25/09/2024 816.50p 816.82p 812.28p 814.75p 129,806
24/09/2024 814.25p 816.15p 810.54p 813.50p 151,926
23/09/2024 815.75p 819.00p 812.50p 813.13p 75,802
20/09/2024 817.75p 818.50p 813.88p 813.88p 78,952
19/09/2024 822.00p 822.00p 816.00p 819.62p 57,528
18/09/2024 818.00p 818.00p 811.75p 814.75p 95,154
17/09/2024 818.50p 821.62p 813.75p 820.63p 150,554
16/09/2024 812.50p 819.00p 811.31p 811.75p 67,516
13/09/2024 816.25p 816.43p 811.70p 809.75p 48,442
12/09/2024 810.00p 817.00p 808.13p 796.50p 76,536
11/09/2024 800.00p 804.11p 794.00p 799.50p 110,039
10/09/2024 799.00p 801.51p 795.68p 799.50p 263,573
09/09/2024 796.25p 797.00p 790.25p 796.12p 79,698
06/09/2024 790.25p 797.17p 787.13p 787.13p 92,537
05/09/2024 800.00p 804.25p 795.00p 795.00p 95,974
04/09/2024 801.00p 805.15p 800.98p 803.63p 133,187
03/09/2024 820.00p 821.75p 811.45p 813.13p 64,187
02/09/2024 822.00p 822.00p 817.25p 813.13p 69,686
30/08/2024 815.00p 817.78p 811.67p 813.13p 58,418
29/08/2024 817.00p 818.09p 808.05p 816.75p 103,399
28/08/2024 815.00p 816.50p 810.47p 811.50p 106,350
27/08/2024 812.25p 815.75p 807.70p 811.63p 98,022
26/08/2024 816.75p 818.25p 812.25p 812.25p 128,918
23/08/2024 816.75p 818.25p 812.25p 812.25p 128,918
22/08/2024 816.75p 818.25p 812.25p 812.25p 128,918
21/08/2024 816.50p 818.58p 815.00p 816.25p 233,410
20/08/2024 819.00p 821.62p 815.18p 815.75p 211,532
19/08/2024 816.50p 816.86p 813.13p 816.37p 75,881
16/08/2024 807.75p 822.75p 813.03p 816.63p 56,884
15/08/2024 807.75p 817.50p 806.50p 816.37p 131,762
14/08/2024 809.50p 810.25p 805.85p 809.88p 175,101
13/08/2024 801.75p 805.03p 796.61p 804.63p 69,981
12/08/2024 801.75p 802.95p 796.10p 797.88p 143,664
09/08/2024 798.50p 801.50p 794.25p 796.37p 72,327
08/08/2024 783.00p 797.25p 782.50p 796.37p 41,776
07/08/2024 796.75p 803.94p 795.53p 801.75p 322,784
06/08/2024 787.75p 798.27p 786.74p 793.13p 106,265
05/08/2024 793.75p 794.00p 771.27p 784.50p 128,311
02/08/2024 810.00p 812.50p 794.00p 796.37p 271,690
01/08/2024 827.75p 829.12p 815.75p 817.00p 116,103
31/07/2024 817.00p 823.25p 814.52p 822.25p 138,370
30/07/2024 815.50p 817.80p 810.50p 811.12p 78,715
29/07/2024 817.00p 819.76p 811.75p 813.25p 87,245
26/07/2024 808.50p 814.36p 805.66p 808.13p 107,584
25/07/2024 802.00p 808.50p 799.95p 808.13p 165,836
24/07/2024 815.00p 815.00p 805.50p 806.00p 147,673
23/07/2024 818.00p 821.58p 816.39p 818.62p 209,023
22/07/2024 814.00p 817.70p 809.37p 814.50p 118,907
19/07/2024 813.75p 818.75p 810.75p 810.75p 186,456
18/07/2024 823.50p 823.81p 816.50p 816.50p 356,264
17/07/2024 817.75p 822.50p 813.47p 818.88p 249,087
16/07/2024 822.50p 825.61p 815.99p 824.63p 169,029
15/07/2024 814.00p 821.00p 814.00p 819.00p 125,380
12/07/2024 815.25p 816.63p 809.44p 816.63p 85,938
11/07/2024 814.00p 819.50p 810.68p 813.37p 226,545
10/07/2024 812.25p 814.25p 810.49p 813.25p 137,205
09/07/2024 812.25p 813.75p 810.11p 811.63p 95,492
08/07/2024 808.00p 810.25p 806.44p 808.63p 182,812
05/07/2024 811.25p 812.75p 805.75p 806.38p 274,776
04/07/2024 811.50p 813.50p 809.67p 811.12p 134,836
03/07/2024 811.75p 812.30p 807.75p 810.50p 183,358
02/07/2024 808.25p 811.75p 806.65p 809.13p 102,412
01/07/2024 812.75p 815.75p 808.25p 810.88p 107,303
28/06/2024 818.00p 821.12p 814.50p 819.12p 74,158
27/06/2024 814.50p 817.50p 813.63p 813.62p 104,119
26/06/2024 817.00p 818.75p 814.15p 815.87p 189,869
25/06/2024 817.50p 817.56p 814.03p 815.25p 193,884
24/06/2024 820.50p 821.00p 815.90p 819.38p 70,848
21/06/2024 819.00p 821.50p 818.43p 821.25p 98,339
20/06/2024 823.25p 825.75p 821.50p 822.62p 126,563
19/06/2024 820.50p 821.50p 818.99p 820.13p 137,625
18/06/2024 820.75p 820.75p 815.75p 819.38p 100,549
17/06/2024 812.00p 813.75p 809.50p 813.37p 134,174
14/06/2024 807.75p 811.50p 803.93p 808.50p 174,998
13/06/2024 804.00p 808.09p 802.35p 807.00p 68,410
12/06/2024 796.50p 803.00p 796.50p 802.75p 109,045
11/06/2024 794.75p 798.39p 791.65p 797.00p 181,454
10/06/2024 795.00p 799.00p 793.46p 794.75p 116,172
07/06/2024 792.50p 797.93p 789.77p 796.75p 150,674
06/06/2024 792.50p 795.00p 792.25p 793.38p 71,525
05/06/2024 788.00p 791.25p 785.62p 791.25p 71,842
04/06/2024 781.50p 785.75p 780.52p 782.00p 125,222
03/06/2024 791.00p 792.75p 782.00p 782.88p 178,585
31/05/2024 782.75p 784.00p 776.90p 779.00p 39,546
30/05/2024 778.75p 782.13p 777.64p 782.12p 68,439
29/05/2024 780.00p 781.73p 778.11p 781.13p 138,038
28/05/2024 785.00p 789.00p 783.21p 784.00p 106,819
27/05/2024 786.75p 789.00p 784.52p 787.25p 59,080
24/05/2024 786.75p 789.00p 784.52p 787.25p 59,080
23/05/2024 793.50p 796.25p 788.82p 790.37p 89,549
22/05/2024 792.00p 792.00p 784.75p 790.37p 190,638
21/05/2024 791.75p 793.75p 789.37p 791.50p 67,407
20/05/2024 790.25p 795.00p 789.09p 793.50p 120,539
17/05/2024 798.00p 798.00p 789.25p 789.62p 42,775
16/05/2024 798.75p 798.75p 795.04p 795.87p 145,103
15/05/2024 800.25p 800.25p 794.22p 798.12p 217,365
14/05/2024 796.00p 799.00p 792.25p 795.25p 55,040
13/05/2024 796.00p 798.33p 794.75p 796.25p 85,740
10/05/2024 794.75p 797.50p 792.75p 795.63p 104,120

Market data

Select a section