UK markets closed

Fidelity Sustainable Research Enhanced US Equity UCITS ETF USD Acc (FUSR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.74-0.10 (-1.18%)
At close: 10:15AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.748.748.728.748.74430,161
18 Apr 20248.808.828.808.848.84228,252
17 Apr 20248.878.878.878.838.8347,509
16 Apr 20248.868.888.868.868.86112,052
15 Apr 20248.988.988.988.988.98-
12 Apr 20249.029.029.029.029.02-
11 Apr 20249.029.029.029.039.0348,288
10 Apr 20249.049.049.049.049.04-
09 Apr 20249.079.079.079.079.07-
08 Apr 20249.119.119.119.129.1215,017
05 Apr 20249.079.079.079.099.0918,771
04 Apr 20249.209.209.209.179.1790,580
03 Apr 20249.159.159.159.159.15-
02 Apr 20249.199.199.129.089.08300
28 Mar 20249.229.229.209.199.19306,705
27 Mar 20249.129.129.129.139.13306,820
26 Mar 20249.159.159.159.159.1581,875
25 Mar 20249.149.149.149.149.14-
22 Mar 20249.189.199.189.169.1674,694
21 Mar 20249.179.179.179.219.2116,401
20 Mar 20249.069.069.069.069.0662,700
19 Mar 20249.049.049.049.049.04-
18 Mar 20249.079.079.079.049.04667
15 Mar 20249.019.049.018.978.97238,670
14 Mar 20249.079.079.079.029.0216,365
13 Mar 20249.069.069.069.069.0617,884
12 Mar 20249.039.039.039.039.03-
11 Mar 20248.978.978.978.978.97500
08 Mar 20249.059.059.059.059.05-
07 Mar 20248.989.048.989.059.05280,220
06 Mar 20248.948.988.948.998.99739
05 Mar 20248.999.038.988.948.9481,977
04 Mar 20249.009.009.009.019.01279,282
01 Mar 20248.978.978.978.978.97-
29 Feb 20248.948.948.948.908.908,045
28 Feb 20248.888.888.888.888.88-
27 Feb 20248.898.898.888.888.8818,185
26 Feb 20248.938.938.918.918.9196,386
23 Feb 20248.928.928.928.928.92-
22 Feb 20248.878.878.878.898.8922,354
21 Feb 20248.708.708.708.708.70-
20 Feb 20248.768.778.768.748.74398,323
19 Feb 20248.808.808.758.798.7954,957
16 Feb 20248.848.878.818.838.8326,459
15 Feb 20248.798.828.798.798.7993,779
14 Feb 20248.748.748.748.748.74-
13 Feb 20248.708.738.708.718.7112,030
12 Feb 20248.848.848.798.848.8438,558
09 Feb 20248.788.788.788.788.78-
08 Feb 20248.738.738.738.738.73-
07 Feb 20248.728.728.728.738.731,085,911
06 Feb 20248.668.668.648.668.662,172,102
05 Feb 20248.658.668.648.628.6260,276
02 Feb 20248.598.598.598.658.651
01 Feb 20248.508.508.508.508.5055,400
31 Jan 20248.588.588.588.558.5517
30 Jan 20248.638.638.638.628.6287
29 Jan 20248.578.578.578.578.57117,168
26 Jan 20248.528.528.528.588.58780
25 Jan 20248.578.578.548.578.5799,020
24 Jan 20248.588.588.588.588.58-
23 Jan 20248.488.488.488.488.4882,663
22 Jan 20248.488.488.488.508.5050
19 Jan 20248.388.388.388.418.41794
18 Jan 20248.298.348.298.348.343
17 Jan 20248.288.288.288.298.291
16 Jan 20248.328.328.328.338.33231,655
15 Jan 20248.358.358.358.358.35517,859
12 Jan 20248.368.368.368.368.36500
11 Jan 20248.288.288.288.288.2833,103
10 Jan 20248.318.318.318.318.31-
09 Jan 20248.278.278.278.298.29195,050
08 Jan 20248.238.238.238.238.23-
05 Jan 20248.158.228.158.218.21240,993
04 Jan 20248.228.228.228.248.24-
03 Jan 20248.228.228.228.228.22-
02 Jan 20248.278.288.278.278.2786
29 Dec 20238.378.378.378.358.3530
28 Dec 20238.388.388.388.378.3730
27 Dec 20238.358.368.338.348.345,820
22 Dec 20238.308.308.308.308.30-
21 Dec 20238.278.278.278.278.27-
20 Dec 20238.348.348.348.338.3315
19 Dec 20238.318.318.318.318.31598,494
18 Dec 20238.268.268.268.278.27299,982
15 Dec 20238.268.278.268.268.26599,590
14 Dec 20238.278.278.258.258.25465,358
13 Dec 20238.128.128.128.148.1422
12 Dec 20238.108.108.108.108.10647,107
11 Dec 20238.068.068.068.068.06-
08 Dec 20238.038.038.038.038.03975,603
07 Dec 20238.038.037.998.008.004,851
06 Dec 20238.048.048.008.008.001,002,955
05 Dec 20237.988.007.987.997.991,334,017
04 Dec 20237.988.037.987.977.971,056,530
01 Dec 20238.028.028.028.038.032,662,588
30 Nov 20237.997.997.997.997.99-
29 Nov 20237.997.997.997.997.99-
28 Nov 20238.008.008.008.008.00-
27 Nov 20238.008.008.007.997.99624,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...