UK markets close in 7 hours 54 minutes

Fidelity US Quality Income ETF Inc (FUSD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.60+0.04 (+0.42%)
As of 08:05AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20249.589.609.589.609.60172
17 Apr 20249.649.669.559.569.5620,337
16 Apr 20249.679.679.589.609.6021,432
15 Apr 20249.819.849.759.769.762,009
12 Apr 20249.919.919.779.779.7735,734
11 Apr 20249.819.889.769.809.8029,761
10 Apr 20249.959.979.789.829.826,357
09 Apr 20249.979.979.869.899.897,356
08 Apr 20249.909.949.899.939.935,770
05 Apr 20249.869.899.849.899.8914,062
04 Apr 20249.9810.029.9710.0010.0013,755
03 Apr 20249.989.999.939.989.9818,576
02 Apr 202410.0510.069.939.949.9414,170
28 Mar 202410.0510.0710.0210.0610.066,731
27 Mar 20249.9910.009.959.989.9811,032
26 Mar 202410.0410.059.979.989.9814,457
25 Mar 202410.0410.059.989.999.9920,133
22 Mar 202410.0510.0610.0110.0210.0237,506
21 Mar 202410.0510.0810.0210.0710.076,694
20 Mar 20249.949.949.899.919.914,659
19 Mar 20249.879.899.809.899.897,316
18 Mar 20249.839.909.839.889.886,799
15 Mar 20249.899.909.829.829.8237,381
14 Mar 20249.989.989.869.899.8928,750
13 Mar 20249.949.949.919.949.9495,822
12 Mar 20249.919.949.859.909.902,416
11 Mar 20249.869.869.799.829.828,655
08 Mar 20249.909.909.869.889.882,379
07 Mar 20249.829.899.739.889.8870,885
06 Mar 20249.819.849.789.849.8418,083
05 Mar 20249.869.869.789.799.79160,047
04 Mar 20249.879.879.809.839.8329,007
01 Mar 20249.819.819.739.799.7931,503
29 Feb 20249.779.789.709.749.7434,532
28 Feb 20249.779.779.699.719.7147,825
27 Feb 20249.719.739.709.739.739,836
26 Feb 20249.689.759.689.719.7178,506
23 Feb 20249.709.779.709.759.7519,509
22 Feb 20249.709.719.689.719.71317,568
21 Feb 20249.599.599.529.559.559,946
20 Feb 20249.599.609.539.559.55646,695
20 Feb 20240.051135 Dividend
19 Feb 20249.549.629.549.609.5415,310
19 Feb 20240.051135 Dividend
16 Feb 20249.689.689.609.659.55279,372
16 Feb 20240.051135 Dividend
15 Feb 20249.679.679.629.649.4932,046
14 Feb 20249.589.589.549.559.40224,596
13 Feb 20249.709.709.519.559.408,683
12 Feb 20249.579.669.579.679.5229,260
09 Feb 20249.619.619.579.599.446,465
08 Feb 20249.519.619.519.519.3622,466
07 Feb 20249.579.579.529.559.4014,155
06 Feb 20249.549.549.479.529.3720,714
05 Feb 20249.559.559.459.489.33221,400
02 Feb 20249.489.539.479.509.35253
01 Feb 20249.499.499.439.459.3014,070
31 Jan 20249.609.609.519.519.3613,009
30 Jan 20249.589.589.519.549.395,181
29 Jan 20249.549.549.479.489.33762
26 Jan 20249.509.539.499.529.3723,055
25 Jan 20249.519.539.479.519.363,354
24 Jan 20249.569.569.509.529.371,632
23 Jan 20249.529.529.459.479.3242,413
22 Jan 20249.489.489.439.479.328,801
19 Jan 20249.349.379.319.359.2013,532
18 Jan 20249.289.289.259.289.138,612
17 Jan 20249.289.289.239.269.1111,195
16 Jan 20249.349.349.289.309.153,260
15 Jan 20249.339.389.319.349.195,083
12 Jan 20249.359.389.309.319.174,266
11 Jan 20249.409.409.249.249.093,128
10 Jan 20249.289.329.289.309.155,111
09 Jan 20249.319.329.279.289.131,429,969
08 Jan 20249.269.279.209.279.133,605
05 Jan 20249.259.279.179.249.1014,120
04 Jan 20249.289.299.239.249.10268,158
03 Jan 20249.369.369.269.259.109,322
02 Jan 20249.409.409.299.319.1725,228
29 Dec 20239.409.419.349.389.241,020
28 Dec 20239.419.419.349.359.2132,949
27 Dec 20239.329.399.329.349.195,556
22 Dec 20239.319.319.279.289.14858
21 Dec 20239.309.309.249.279.1315,192
20 Dec 20239.399.399.339.349.1910,073
19 Dec 20239.329.349.279.339.181,454
18 Dec 20239.319.339.259.299.1413,936
15 Dec 20239.369.379.269.299.142,643
14 Dec 20239.249.319.239.299.142,454
13 Dec 20239.099.099.069.078.939,155
12 Dec 20239.079.089.029.048.906,094
11 Dec 20239.029.028.979.038.885,028
08 Dec 20238.978.998.958.968.811,629
07 Dec 20238.928.948.898.938.7914,642
06 Dec 20238.998.998.958.958.8122,189
05 Dec 20238.989.018.938.948.809,036
04 Dec 20238.929.018.928.948.801,802
01 Dec 20238.938.948.878.948.791,619
30 Nov 20238.869.148.858.858.713,681
29 Nov 20238.868.918.858.858.712,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...