LSE - Delayed Quote
USD
Fidelity US Quality Income UCITS ETF Inc (FUSD.L)
13.73
-0.09
(-0.62%)
At close: October 30 at 4:35:03 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.82
13.89
13.72
13.73
13.73
12,249
Oct 29, 2026
13.82
13.86
13.80
13.81
13.81
26,486
Oct 28, 2026
13.81
13.86
13.78
13.80
13.80
21,545
Oct 27, 2026
13.80
13.85
13.76
13.81
13.81
26,872
Oct 26, 2026
13.78
13.85
13.76
13.81
13.81
30,358
Oct 23, 2026
13.85
13.88
13.73
13.80
13.80
32,529
Oct 22, 2026
13.80
13.85
13.77
13.81
13.81
35,462
Oct 21, 2026
13.84
13.87
13.81
13.86
13.86
11,827
Oct 20, 2026
13.78
13.85
13.72
13.81
13.81
391,528
Oct 19, 2026
13.82
13.84
13.76
13.80
13.80
39,537
Oct 16, 2026
13.83
13.87
13.82
13.84
13.84
394,203
Oct 15, 2026
13.73
13.85
13.70
13.84
13.84
29,118
Oct 14, 2026
13.82
13.84
13.75
13.76
13.76
61,660
Oct 13, 2026
13.82
13.83
13.78
13.77
13.77
4,080
Oct 12, 2026
13.78
13.80
13.75
13.79
13.79
10,054
Oct 9, 2026
13.73
13.76
13.69
13.71
13.71
148,994
Oct 8, 2026
13.66
13.69
13.62
13.65
13.65
16,760
Oct 7, 2026
13.73
13.76
13.65
13.66
13.66
35,415
Oct 6, 2026
13.70
13.77
13.70
13.77
13.77
2,945
Oct 5, 2026
13.51
13.66
13.51
13.66
13.66
22,232
Oct 2, 2026
13.59
13.70
13.57
13.60
13.60
24,532
Oct 1, 2026
13.56
13.60
13.48
13.48
13.48
27,642
Sep 30, 2026
13.57
13.64
13.54
13.64
13.64
12,818
Sep 29, 2026
13.57
13.63
13.53
13.52
13.52
4,421
Sep 28, 2026
13.63
13.64
13.57
13.57
13.57
33,313
Sep 25, 2026
13.56
13.63
13.56
13.60
13.60
15,808
Sep 24, 2026
13.56
13.60
13.52
13.52
13.52
15,665
Sep 23, 2026
13.72
13.74
13.60
13.60
13.60
724,418
Sep 22, 2026
13.73
13.76
13.68
13.69
13.69
251,178
Sep 21, 2026
13.62
13.68
13.62
13.65
13.65
19,088
Sep 18, 2026
13.62
13.67
13.53
13.56
13.56
244,058
Sep 17, 2026
13.55
13.60
13.53
13.56
13.56
10,849
Sep 16, 2026
13.65
13.65
13.54
13.56
13.56
906,275
Sep 15, 2026
13.56
13.60
13.52
13.53
13.53
765,823
Sep 14, 2026
13.56
13.63
13.55
13.58
13.58
109,901
Sep 11, 2026
13.57
13.69
13.49
13.63
13.63
42,232
Sep 10, 2026
13.60
13.60
13.47
13.51
13.51
29,683
Sep 9, 2026
13.68
13.68
13.53
13.53
13.53
30,288
Sep 8, 2026
13.72
13.75
13.65
13.66
13.66
5,385
Sep 7, 2026
13.77
13.78
13.71
13.73
13.73
4,392
Sep 4, 2026
13.85
13.90
13.78
13.78
13.78
68,315
Sep 3, 2026
13.72
13.84
13.71
13.84
13.84
5,450
Sep 2, 2026
13.68
13.75
13.63
13.75
13.75
20,003
Sep 1, 2026
13.73
13.80
13.65
13.69
13.69
18,410
Aug 28, 2026
13.85
13.94
13.82
13.87
13.87
9,014
Aug 27, 2026
13.82
13.85
13.77
13.84
13.84
15,904
Aug 26, 2026
13.78
13.81
13.77
13.78
13.78
13,353
Aug 25, 2026
13.77
13.84
13.74
13.77
13.77
12,716
Aug 24, 2026
13.77
13.79
13.74
13.77
13.77
14,032
Aug 21, 2026
13.73
13.79
13.68
13.78
13.78
7,097
Aug 20, 2026
0.049805
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
13.82
13.82
13.73
13.77
13.77
14,417
Aug 19, 2026
13.81
13.93
13.80
13.90
13.85
9,473
Aug 18, 2026
13.84
13.88
13.79
13.84
13.79
30,117
Aug 17, 2026
13.94
14.02
13.89
13.89
13.84
15,599
Aug 14, 2026
13.98
14.00
13.94
13.94
13.89
27,360
Aug 13, 2026
14.02
14.02
13.94
13.94
13.89
110,975
Aug 12, 2026
0.049805
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
13.92
14.01
13.90
13.92
13.87
20,212
Aug 11, 2026
13.93
14.01
13.92
13.93
13.83
16,259
Aug 10, 2026
13.98
14.04
13.89
13.93
13.83
80,156
Aug 7, 2026
13.90
14.02
13.85
13.97
13.87
29,200
Aug 6, 2026
13.94
13.98
13.89
13.89
13.79
472,820
Aug 5, 2026
13.98
14.09
13.93
13.93
13.83
12,364
Aug 4, 2026
13.61
13.85
13.61
13.84
13.74
43,798
Aug 3, 2026
13.64
13.70
13.61
13.65
13.56
292,912
Jul 31, 2026
13.56
13.57
13.44
13.47
13.37
4,132
Jul 30, 2026
13.51
13.56
13.43
13.44
13.34
272,778
Jul 29, 2026
13.61
13.65
13.55
13.55
13.45
43,430
Jul 28, 2026
13.45
13.63
13.42
13.61
13.51
1,412,301
Jul 27, 2026
13.51
13.60
13.45
13.46
13.36
30,909
Jul 24, 2026
13.35
13.48
13.33
13.48
13.38
100,429
Jul 23, 2026
13.44
13.45
13.31
13.31
13.22
16,233
Jul 22, 2026
13.43
13.48
13.39
13.48
13.38
48,303
Jul 21, 2026
13.45
13.47
13.40
13.45
13.35
146,734
Jul 20, 2026
13.45
13.56
13.41
13.45
13.35
45,702
Jul 17, 2026
13.50
13.53
13.44
13.48
13.38
7,210
Jul 16, 2026
13.53
13.59
13.45
13.58
13.49
74,340
Jul 15, 2026
13.45
13.54
13.44
13.49
13.40
4,283
Jul 14, 2026
13.41
13.48
13.38
13.44
13.34
48,924
Jul 13, 2026
13.47
13.53
13.44
13.45
13.36
5,011
Jul 10, 2026
13.40
13.51
13.35
13.47
13.37
45,468
Jul 9, 2026
13.38
13.41
13.34
13.39
13.30
24,103
Jul 8, 2026
13.38
13.40
13.27
13.28
13.19
81,794
Jul 7, 2026
13.36
13.48
13.36
13.36
13.27
16,097
Jul 6, 2026
13.36
13.40
13.34
13.35
13.26
13,566
Jul 3, 2026
13.39
13.40
13.32
13.37
13.27
10,230
Jul 2, 2026
13.27
13.37
13.24
13.32
13.23
31,414
Jul 1, 2026
13.22
13.34
13.16
13.31
13.22
53,524
Jun 30, 2026
13.19
13.25
13.14
13.24
13.14
10,685
Jun 29, 2026
13.09
13.15
12.97
13.13
13.04
22,409
Jun 26, 2026
13.02
13.05
12.96
13.06
12.97
20,627
Jun 25, 2026
13.07
13.18
13.01
13.05
12.95
111,977
Jun 24, 2026
13.11
13.15
12.99
13.15
13.06
8,382
Jun 23, 2026
13.10
13.11
12.97
13.05
12.95
9,087
Jun 22, 2026
13.18
13.24
13.15
13.16
13.07
22,739
Jun 19, 2026
13.23
13.23
13.10
13.19
13.09
7,001
Jun 18, 2026
13.22
13.31
13.16
13.19
13.09
61,642
Jun 17, 2026
13.33
13.38
13.27
13.28
13.19
11,236
Jun 16, 2026
13.34
13.41
13.31
13.35
13.25
8,918
Jun 15, 2026
13.35
13.40
13.30
13.35
13.26
145,614
Jun 12, 2026
13.06
13.25
13.05
13.24
13.14
26,051
Jun 11, 2026
13.01
13.07
12.93
12.98
12.88
38,817
Jun 10, 2026
13.05
13.14
12.98
13.02
12.93
30,861
Jun 9, 2026
13.10
13.19
13.00
12.99
12.90
27,807
Jun 8, 2026
13.18
13.19
13.05
13.15
13.05
9,115
Jun 5, 2026
13.18
13.31
13.18
13.22
13.13
6,795
Jun 4, 2026
13.28
13.28
13.19
13.27
13.18
17,127
Jun 3, 2026
13.31
13.31
13.26
13.27
13.18
4,155
Jun 2, 2026
13.27
13.31
13.25
13.31
13.21
8,505
Jun 1, 2026
13.28
13.30
13.20
13.22
13.13
29,118
May 29, 2026
13.35
13.35
13.23
13.27
13.18
9,128
May 28, 2026
13.23
13.26
13.16
13.24
13.15
63,891
May 27, 2026
13.23
13.27
13.22
13.23
13.13
25,420
May 26, 2026
13.27
13.30
13.22
13.23
13.14
42,673
May 22, 2026
13.15
13.20
13.10
13.19
13.10
8,544
May 21, 2026
0.049375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
13.05
13.12
12.99
13.04
12.95
26,091
May 20, 2026
13.03
13.12
13.01
13.11
12.97
38,753
May 19, 2026
13.09
13.12
13.01
13.02
12.88
9,836
May 18, 2026
13.02
13.11
13.00
13.05
12.91
10,414
May 15, 2026
13.11
13.16
13.03
13.07
12.93
13,612
May 14, 2026
13.10
13.18
13.06
13.17
13.02
7,271
May 13, 2026
0.049375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
13.01
13.05
12.95
12.98
12.83
47,416
May 12, 2026
12.98
13.05
12.90
12.91
12.73
7,920
May 11, 2026
13.00
13.06
12.98
13.04
12.85
74,286
May 8, 2026
13.02
13.06
12.99
13.02
12.83
3,971
May 7, 2026
13.08
13.11
13.01
13.05
12.86
57,880
May 6, 2026
12.93
13.07
12.92
13.06
12.86
212,664
May 5, 2026
12.85
12.91
12.82
12.87
12.68
929,837
May 1, 2026
12.95
13.00
12.90
12.95
12.76
11,041
Apr 30, 2026
12.77
12.87
12.70
12.85
12.67
77,958
Apr 29, 2026
12.84
12.93
12.77
12.80
12.61
41,472
Apr 28, 2026
12.94
12.94
12.81
12.81
12.63
92,119
Apr 27, 2026
12.85
12.89
12.85
12.85
12.66
14,982
Apr 24, 2026
12.82
12.87
12.80
12.84
12.65
20,111
Apr 23, 2026
12.83
12.89
12.80
12.86
12.67
6,639
Apr 22, 2026
12.86
12.88
12.84
12.85
12.66
8,149
Apr 21, 2026
12.89
12.93
12.82
12.83
12.64
8,013
Apr 20, 2026
12.84
12.90
12.79
12.88
12.69
9,932
Apr 17, 2026
12.74
12.91
12.72
12.91
12.73
4,323
Apr 16, 2026
12.73
12.73
12.68
12.72
12.53
10,147
Apr 15, 2026
12.70
12.70
12.62
12.65
12.47
18,053
Apr 14, 2026
12.53
12.60
12.53
12.60
12.42
55,010
Apr 13, 2026
12.36
12.44
12.35
12.39
12.20
20,422
Apr 10, 2026
12.53
12.53
12.45
12.48
12.30
28,012
Apr 9, 2026
12.40
12.43
12.35
12.40
12.22
20,333
Apr 8, 2026
12.38
12.43
12.35
12.35
12.17
9,427
Apr 7, 2026
12.09
12.15
12.01
12.02
11.84
23,149
Apr 2, 2026
11.91
12.12
11.86
12.04
11.86
17,215
Apr 1, 2026
12.05
12.09
12.00
12.06
11.89
5,252
Mar 31, 2026
11.76
11.85
11.75
11.82
11.65
34,544
Mar 30, 2026
11.82
11.82
11.72
11.75
11.58
37,523
Mar 27, 2026
11.90
11.94
11.78
11.79
11.62
63,794
Mar 26, 2026
12.00
12.03
11.93
11.94
11.76
37,282
Mar 25, 2026
12.07
12.14
12.00
12.06
11.88
61,348
Mar 24, 2026
12.03
12.07
11.93
12.02
11.84
80,725
Mar 23, 2026
11.82
12.20
11.79
12.01
11.83
70,271
Mar 20, 2026
12.08
12.08
11.94
11.95
11.78
23,967
Mar 19, 2026
12.11
12.11
11.95
12.02
11.85
146,630
Mar 18, 2026
12.32
12.38
12.15
12.18
12.00
43,155
Mar 17, 2026
12.22
12.35
12.19
12.28
12.10
16,559
Mar 16, 2026
12.24
12.30
12.16
12.23
12.05
31,249
Mar 13, 2026
12.17
12.32
12.15
12.18
12.00
6,421
Mar 12, 2026
12.31
12.32
12.24
12.27
12.09
12,813
Mar 11, 2026
12.41
12.45
12.31
12.33
12.15
18,079
Mar 10, 2026
12.47
12.52
12.37
12.48
12.30
19,861
Mar 9, 2026
12.18
12.32
12.15
12.30
12.12
44,882
Mar 6, 2026
12.52
12.52
12.28
12.36
12.18
9,233
Mar 5, 2026
12.61
12.61
12.47
12.45
12.27
31,313
Mar 4, 2026
12.52
12.62
12.48
12.57
12.38
5,921
Mar 3, 2026
12.56
12.59
12.37
12.45
12.27
25,043
Mar 2, 2026
12.48
12.65
12.51
12.60
12.41
33,070
Feb 27, 2026
12.70
12.70
12.59
12.65
12.46
9,483
Feb 26, 2026
12.73
12.78
12.65
12.70
12.51
13,132
Feb 25, 2026
12.67
12.74
12.67
12.72
12.53
8,737
Feb 24, 2026
12.62
12.67
12.56
12.66
12.47
16,437
Feb 23, 2026
12.65
12.75
12.58
12.60
12.42
937,116
Feb 20, 2026
0.046762
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
12.65
12.73
12.56
12.66
12.47
7,189
Feb 19, 2026
12.73
12.81
12.67
12.68
12.44
65,259
Feb 18, 2026
12.70
12.76
12.66
12.74
12.51
8,402
Feb 17, 2026
12.67
12.69
12.53
12.64
12.40
1,481,094
Feb 16, 2026
12.65
12.69
12.61
12.64
12.40
17,583
Feb 13, 2026
12.65
12.69
12.60
12.68
12.45
12,899
Feb 12, 2026
0.046762
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
12.87
12.89
12.73
12.76
12.53
5,515
Feb 11, 2026
12.82
12.88
12.78
12.81
12.53
26,924
Feb 10, 2026
12.79
12.84
12.78
12.81
12.53
29,108
Feb 9, 2026
12.73
12.81
12.72
12.81
12.52
21,816
Feb 6, 2026
12.56
12.71
12.53
12.70
12.42
8,471
Feb 5, 2026
12.61
12.64
12.49
12.55
12.27
20,444
Feb 4, 2026
12.65
12.69
12.61
12.64
12.36
8,830
Feb 3, 2026
12.69
12.78
12.65
12.64
12.37
16,492
Feb 2, 2026
12.50
12.68
12.49
12.66
12.39
7,947
Jan 30, 2026
12.53
12.62
12.50
12.56
12.28
6,115
Jan 29, 2026
12.63
12.73
12.49
12.53
12.26
19,423
Jan 28, 2026
12.66
12.71
12.61
12.61
12.33
6,660
Jan 27, 2026
12.58
12.65
12.57
12.64
12.36
12,551
Jan 26, 2026
12.47
12.55
12.44
12.52
12.25
9,528
Jan 23, 2026
12.47
12.53
12.43
12.46
12.19
9,080
Jan 22, 2026
12.52
12.52
12.40
12.50
12.23
7,147
Jan 21, 2026
12.31
12.40
12.26
12.38
12.10
5,279
Jan 20, 2026
12.35
12.43
12.31
12.38
12.10
13,377
Jan 19, 2026
12.43
12.47
12.37
12.40
12.12
4,838
Jan 16, 2026
12.56
12.56
12.50
12.53
12.25
5,317
Jan 15, 2026
12.56
12.57
12.46
12.56
12.29
9,417
Jan 14, 2026
12.48
12.49
12.41
12.43
12.15
6,986
Jan 13, 2026
12.59
12.59
12.48
12.50
12.22
16,345
Jan 12, 2026
12.46
12.52
12.43
12.51
12.23
12,742
Jan 9, 2026
12.44
12.54
12.44
12.50
12.23
44,978
Jan 8, 2026
12.41
12.45
12.39
12.43
12.16
21,435
Jan 7, 2026
12.51
12.57
12.45
12.47
12.20
21,439
Jan 6, 2026
12.40
12.48
12.39
12.46
12.18
11,902
Jan 5, 2026
12.34
12.43
12.34
12.40
12.13
27,706
Jan 2, 2026
12.42
12.42
12.30
12.30
12.03
6,994
Dec 31, 2025
12.40
12.40
12.35
12.39
12.12
5,300
Dec 30, 2025
12.40
12.44
12.39
12.41
12.14
9,931
Dec 29, 2025
12.47
12.47
12.40
12.40
12.13
14,617
Dec 24, 2025
12.44
12.44
12.37
12.37
12.10
1,517
Dec 23, 2025
12.36
12.40
12.31
12.39
12.12
28,976
Dec 22, 2025
12.31
12.40
12.28
12.36
12.09
5,644
Dec 19, 2025
12.30
12.30
12.16
12.30
12.03
6,725
Dec 18, 2025
12.19
12.31
12.11
12.27
12.00
55,710
Dec 17, 2025
12.25
12.31
12.20
12.19
11.93
26,692
Dec 16, 2025
12.34
12.34
12.24
12.24
11.97
6,247
Dec 15, 2025
12.39
12.39
12.27
12.32
12.06
2,620
Dec 12, 2025
12.41
12.44
12.31
12.31
12.04
5,990
Dec 11, 2025
12.34
12.38
12.22
12.36
12.09
4,886
Dec 10, 2025
12.27
12.35
12.24
12.28
12.02
9,059
Dec 9, 2025
12.31
12.32
12.24
12.31
12.04
3,213
Dec 8, 2025
12.42
12.42
12.30
12.31
12.04
17,272
Dec 5, 2025
12.32
12.37
12.31
12.33
12.06
4,966
Dec 4, 2025
12.31
12.35
12.27
12.27
12.01
58,740
Dec 3, 2025
12.25
12.31
12.21
12.27
12.00
4,660
Dec 2, 2025
12.24
12.28
12.23
12.24
11.97
1,982
Dec 1, 2025
12.25
12.29
12.23
12.29
12.02
25,472
Nov 28, 2025
12.37
12.37
12.19
12.31
12.04
3,174
Nov 27, 2025
12.29
12.32
12.27
12.28
12.01
7,366
Nov 26, 2025
12.24
12.31
12.19
12.29
12.02
48,356
Nov 25, 2025
12.07
12.16
12.02
12.14
11.87
38,983
Nov 24, 2025
12.02
12.07
11.97
12.05
11.79
6,426
Nov 21, 2025
11.80
11.89
11.74
11.90
11.63
17,761
Nov 20, 2025
0.04417
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
12.02
12.11
11.97
11.97
11.71
31,642
Nov 19, 2025
11.92
12.02
11.90
11.94
11.64
3,044
Nov 18, 2025
11.93
11.95
11.85
11.91
11.61
9,120
Nov 17, 2025
12.16
12.16
12.02
12.05
11.74
47,973
Nov 14, 2025
12.06
12.14
11.99
12.11
11.81
17,956
Nov 13, 2025
0.04417
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
12.24
12.33
12.15
12.15
11.84
3,036
Nov 12, 2025
12.24
12.27
12.23
12.23
11.88
11,564
Nov 11, 2025
12.18
12.19
12.11
12.16
11.81
38,791
Nov 10, 2025
12.11
12.14
12.03
12.07
11.72
8,474
Nov 7, 2025
12.05
12.10
11.93
11.92
11.58
971
Nov 6, 2025
12.10
12.15
12.02
12.03
11.68
2,994
Nov 5, 2025
12.06
12.14
12.00
12.13
11.78
12,029
Nov 4, 2025
12.06
12.11
12.02
12.07
11.72
9,772
Nov 3, 2025
12.25
12.25
12.07
12.13
11.78
17,073
Oct 31, 2025
12.30
12.30
12.15
12.15
11.79
4,426
Oct 30, 2025
12.19
12.33
12.19
12.27
11.91
15,289
