Market data

Select a section

Fidelity Ucits Icav Sustain Research ENHD US EQY UTS ETF Acc

(FUSS)
Sector: n/a
854.60p
-3.30p -0.38
Last updated: 17:03:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 866.00p 860.56p 854.60p 854.60p 1,161
20/02/2025 866.00p 859.98p 857.90p 857.90p 1,045
19/02/2025 866.00p 865.44p 865.15p 865.15p 23,626
18/02/2025 866.00p 866.00p 862.45p 862.45p 47,954
17/02/2025 863.00p 866.90p 857.00p 864.45p 0
14/02/2025 863.00p 864.00p 862.40p 862.40p 31
13/02/2025 869.60p 863.25p 861.77p 863.25p 11,622
12/02/2025 869.60p 868.06p 863.30p 863.30p 1,150
11/02/2025 869.60p 870.67p 869.40p 869.40p 1,495
10/02/2025 869.60p 872.60p 863.25p 870.65p 8,630
07/02/2025 869.60p 875.10p 866.75p 866.75p 7,993
06/02/2025 878.10p 883.20p 857.50p 858.10p 11,495
05/02/2025 878.10p 858.10p 854.11p 858.10p 34
04/02/2025 878.10p 861.95p 860.05p 860.70p 2,380,803
03/02/2025 878.10p 876.80p 853.25p 860.70p 0
31/01/2025 878.10p 878.47p 876.80p 876.80p 6,835
30/01/2025 866.40p 868.77p 863.10p 865.50p 4,960
29/01/2025 870.70p 870.70p 866.60p 866.60p 6,371
28/01/2025 877.80p 866.70p 853.75p 863.80p 0
27/01/2025 877.80p 871.30p 843.05p 853.75p 5,811
24/01/2025 877.80p 882.50p 871.30p 871.30p 41
23/01/2025 877.80p 879.20p 877.80p 879.20p 8,055
22/01/2025 850.50p 883.75p 872.90p 881.30p 0
21/01/2025 850.50p 876.80p 872.90p 872.90p 1,149
20/01/2025 850.50p 885.60p 863.55p 872.60p 0
17/01/2025 850.50p 878.20p 869.54p 878.20p 1,524
16/01/2025 850.50p 872.04p 867.70p 864.10p 286,121
15/01/2025 850.50p 864.10p 850.50p 864.10p 1,930
14/01/2025 858.00p 869.00p 844.75p 851.75p 0
13/01/2025 858.00p 848.00p 847.43p 848.00p 2,949
10/01/2025 858.00p 856.03p 848.85p 848.85p 2,954
09/01/2025 858.00p 858.00p 855.10p 855.10p 736
08/01/2025 851.30p 851.10p 850.71p 851.10p 2,110
07/01/2025 851.30p 848.45p 848.31p 848.45p 44,220
06/01/2025 851.30p 855.90p 851.09p 855.90p 17
03/01/2025 851.30p 848.90p 846.43p 848.90p 7,068
02/01/2025 851.30p 863.95p 838.40p 849.80p 2,283
01/01/2025 851.30p 842.20p 837.95p 842.15p 0
31/12/2024 851.30p 842.20p 837.95p 842.15p 0
30/12/2024 851.30p 844.75p 833.10p 840.30p 0
27/12/2024 851.30p 856.00p 837.35p 843.85p 0
26/12/2024 851.30p 849.05p 847.55p 849.05p 353
25/12/2024 851.30p 849.05p 847.55p 849.05p 353
24/12/2024 851.30p 849.05p 847.55p 849.05p 353
23/12/2024 851.30p 846.42p 843.75p 843.75p 353
20/12/2024 851.30p 842.15p 824.60p 841.65p 0
19/12/2024 851.30p 849.65p 827.50p 838.10p 0
18/12/2024 851.30p 851.55p 842.80p 849.65p 0
17/12/2024 851.30p 851.30p 846.80p 846.80p 4,469
16/12/2024 853.30p 854.40p 852.10p 852.10p 4,543
13/12/2024 859.50p 859.50p 853.00p 853.00p 666
12/12/2024 850.10p 854.65p 850.10p 854.65p 1,029
11/12/2024 855.80p 861.65p 834.75p 852.45p 0
10/12/2024 855.80p 850.95p 841.75p 848.90p 2,818
09/12/2024 855.80p 853.56p 848.10p 848.10p 233
06/12/2024 855.80p 856.27p 853.18p 854.65p 2,397
05/12/2024 856.80p 858.72p 855.00p 855.00p 347
04/12/2024 856.80p 858.72p 855.85p 855.85p 359
03/12/2024 854.30p 855.20p 854.30p 854.95p 29,901
02/12/2024 849.10p 855.80p 849.10p 855.80p 5,064
29/11/2024 850.90p 850.90p 850.83p 850.90p 284
28/11/2024 850.90p 850.90p 850.90p 850.90p 404
27/11/2024 855.00p 867.00p 839.95p 848.25p 0
26/11/2024 855.00p 858.20p 855.00p 858.20p 4,167
25/11/2024 855.30p 856.15p 855.17p 856.15p 20,762
22/11/2024 850.80p 854.25p 850.80p 845.50p 440
21/11/2024 841.70p 845.50p 841.70p 845.50p 1,454
20/11/2024 833.20p 841.50p 826.45p 833.85p 0
19/11/2024 833.20p 835.30p 833.20p 835.30p 9,652
18/11/2024 842.30p 837.65p 830.15p 837.10p 0
15/11/2024 842.30p 839.54p 835.20p 844.30p 89
14/11/2024 842.30p 851.73p 844.30p 844.30p 1,994
13/11/2024 842.30p 845.65p 831.45p 842.10p 0
12/11/2024 842.30p 842.30p 842.10p 842.10p 2,530
11/11/2024 834.00p 837.29p 833.01p 837.00p 5,045
08/11/2024 828.60p 829.45p 826.31p 829.45p 6,712
07/11/2024 823.30p 822.71p 821.35p 821.35p 48
06/11/2024 823.30p 823.40p 818.00p 819.05p 9,226
05/11/2024 788.30p 792.00p 788.30p 792.00p 2,653
04/11/2024 789.00p 790.90p 789.00p 789.95p 2,612
01/11/2024 794.70p 800.85p 780.05p 792.35p 0
31/10/2024 794.70p 794.70p 794.45p 794.45p 365
30/10/2024 803.50p 803.50p 801.75p 799.75p 453
29/10/2024 800.20p 800.20p 799.75p 799.75p 6,376
28/10/2024 800.10p 803.50p 793.00p 800.90p 0
25/10/2024 800.10p 801.65p 800.10p 801.65p 4,129
24/10/2024 801.40p 804.60p 798.10p 799.65p 2,174
23/10/2024 805.10p 805.45p 792.10p 799.65p 0
22/10/2024 805.10p 805.10p 801.50p 802.00p 15,373
21/10/2024 800.60p 804.65p 792.90p 800.65p 0
18/10/2024 800.60p 801.96p 800.60p 801.55p 3,743
17/10/2024 798.30p 807.46p 803.60p 803.60p 901
16/10/2024 798.30p 800.25p 791.75p 799.80p 744
15/10/2024 798.30p 798.70p 796.15p 796.15p 8,358
14/10/2024 792.15p 799.70p 790.50p 798.70p 0
11/10/2024 780.90p 792.15p 787.87p 792.15p 61
10/10/2024 780.90p 788.30p 786.18p 788.30p 1,143
09/10/2024 780.90p 784.95p 779.63p 784.95p 3,086
08/10/2024 780.90p 780.60p 773.80p 780.25p 0
07/10/2024 780.90p 780.90p 780.10p 780.10p 4
04/10/2024 773.20p 787.85p 763.50p 775.40p 0
03/10/2024 773.20p 773.20p 769.21p 773.15p 4,899
02/10/2024 762.00p 767.35p 759.10p 766.50p 0
01/10/2024 762.00p 768.69p 762.00p 764.10p 338,246
30/09/2024 764.60p 762.35p 761.40p 761.40p 5
27/09/2024 764.60p 764.70p 764.60p 764.70p 1,349
26/09/2024 757.90p 770.55p 752.55p 760.75p 0
25/09/2024 757.90p 763.70p 755.15p 763.40p 0
24/09/2024 757.90p 760.20p 757.90p 760.20p 1,000
23/09/2024 764.30p 764.79p 762.20p 762.20p 129
20/09/2024 764.30p 764.30p 762.10p 762.10p 1,752
19/09/2024 763.60p 770.35p 759.55p 767.80p 0
18/09/2024 763.60p 763.78p 759.55p 759.55p 54
17/09/2024 763.60p 765.80p 763.60p 765.80p 238
16/09/2024 758.70p 758.70p 758.10p 758.10p 8,015
13/09/2024 761.00p 761.80p 761.00p 756.60p 883
12/09/2024 759.90p 759.90p 756.60p 741.55p 23
11/09/2024 743.70p 755.60p 732.05p 745.60p 0
10/09/2024 743.70p 748.15p 739.40p 745.60p 0
09/09/2024 743.70p 741.25p 738.86p 741.25p 2,040
06/09/2024 743.70p 744.80p 733.25p 733.25p 666
05/09/2024 745.80p 745.80p 742.45p 742.45p 6,948
04/09/2024 762.90p 748.43p 747.40p 747.40p 19
03/09/2024 762.90p 762.90p 757.75p 757.75p 1,049
02/09/2024 755.70p 765.60p 764.77p 759.60p 1,657,416
30/08/2024 755.70p 763.65p 757.15p 759.60p 0
29/08/2024 755.70p 762.20p 758.58p 762.20p 5
28/08/2024 755.70p 758.80p 755.25p 755.25p 3,294
27/08/2024 755.70p 756.95p 755.70p 756.95p 1,118
26/08/2024 770.20p 772.45p 753.85p 762.90p 0
23/08/2024 770.20p 772.45p 753.85p 762.90p 0
22/08/2024 770.20p 772.45p 753.85p 762.90p 0

Market data

Select a section