Fidelity Sustainable Research Enhanced US Equity UCITS ETF USD Acc (FUSS.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 11:54AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.18 | 7.18 | 515 |
| 25 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.02 | 7.02 | 323 |
| 24 Apr 2024 | 7.15 | 7.16 | 7.15 | 7.13 | 7.13 | 3,634 |
| 23 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.13 | 7.13 | 326 |
| 22 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 186 |
| 19 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2,451 |
| 18 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.10 | 7.10 | 2,309 |
| 17 Apr 2024 | 7.12 | 7.14 | 7.09 | 7.09 | 7.09 | 2,166 |
| 16 Apr 2024 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | 599 |
| 15 Apr 2024 | 7.20 | 7.22 | 7.20 | 7.21 | 7.21 | 2,373 |
| 12 Apr 2024 | 7.26 | 7.27 | 7.26 | 7.24 | 7.24 | 4,924 |
| 11 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.21 | 7.21 | 8,479 |
| 10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 09 Apr 2024 | 7.17 | 7.20 | 7.17 | 7.17 | 7.17 | 900 |
| 08 Apr 2024 | 7.22 | 7.23 | 7.22 | 7.21 | 7.21 | 1,558 |
| 05 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 04 Apr 2024 | 7.23 | 7.24 | 7.23 | 7.23 | 7.23 | 900 |
| 03 Apr 2024 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | 259 |
| 02 Apr 2024 | 7.28 | 7.33 | 7.21 | 7.21 | 7.21 | 1,740 |
| 28 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 92 |
| 27 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 226 |
| 26 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 272 |
| 25 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.23 | 7.23 | 543 |
| 22 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 411,509 |
| 21 Mar 2024 | 7.18 | 7.21 | 7.18 | 7.27 | 7.27 | 287 |
| 20 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 19 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 18 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 600 |
| 15 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 14 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 13 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.08 | 7.08 | 186 |
| 12 Mar 2024 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 2,303 |
| 11 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Mar 2024 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | 1,800 |
| 07 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 06 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2,011 |
| 05 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 04 Mar 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 4,080 |
| 01 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.10 | 7.10 | 95 |
| 29 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.04 | 7.04 | 5,636 |
| 28 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Feb 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 1,158 |
| 23 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.03 | 7.03 | 95 |
| 21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.89 | 6.89 | 225 |
| 20 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 19 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.99 | 6.99 | 1,293 |
| 16 Feb 2024 | 7.02 | 7.02 | 6.99 | 7.01 | 7.01 | 5,054 |
| 15 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 14 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 13 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 12 Feb 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 30,293 |
| 09 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 07 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.91 | 6.91 | 2,360 |
| 06 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 05 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 48,919 |
| 02 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.84 | 6.84 | 225 |
| 01 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 40,249 |
| 31 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 30 Jan 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 29 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 26 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 24 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 23 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 22 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 19 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.63 | 6.63 | 17,409 |
| 18 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 17 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 16 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.59 | 6.59 | 85 |
| 15 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 12 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 11 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.53 | 6.53 | 1,524 |
| 10 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 09 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 08 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 05 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 679,193 |
| 04 Jan 2024 | 6.47 | 6.49 | 6.46 | 6.49 | 6.49 | 1,364,358 |
| 03 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.50 | 6.50 | 3,545 |
| 02 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.55 | 6.55 | 7,153 |
| 29 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 28 Dec 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 27 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.52 | 6.52 | 304 |
| 22 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.51 | 6.51 | 305 |
| 21 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.53 | 6.53 | 9,051 |
| 20 Dec 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 19 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 18 Dec 2023 | 6.52 | 6.53 | 6.52 | 6.54 | 6.54 | 29,385 |
| 15 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 Dec 2023 | 6.48 | 6.50 | 6.48 | 6.46 | 6.46 | 2,025 |
| 13 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.50 | 6.50 | 15,515 |
| 12 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 11 Dec 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 08 Dec 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 07 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 06 Dec 2023 | 6.38 | 6.38 | 6.35 | 6.35 | 6.35 | 21,899 |
| 05 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 70 |
| 04 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.32 | 6.32 | 245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.