STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Powell says Fed needs more evidence of falling inflation before cutting interest rates

Fidelity US Quality Income ETF Acc (FUSA.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

12.06

-0.06

(-0.47%)

At close: 03:10PM BST

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	12.06	12.06	12.02	12.06	12.06	7,229
Jul 01, 2024	12.13	12.14	12.03	12.12	12.12	6,122
Jun 28, 2024	12.18	12.18	12.12	12.16	12.16	5,730
Jun 27, 2024	12.14	12.16	12.09	12.10	12.10	7,760
Jun 26, 2024	12.17	12.23	12.10	12.18	12.18	17,237
Jun 25, 2024	12.23	12.23	12.12	12.16	12.16	6,679
Jun 24, 2024	12.20	12.24	12.17	12.24	12.24	12,869
Jun 21, 2024	12.28	12.28	12.14	12.14	12.14	91,922
Jun 20, 2024	12.28	12.35	12.26	12.27	12.27	11,176
Jun 19, 2024	12.28	12.28	12.26	12.27	12.27	3,807
Jun 18, 2024	12.27	12.28	12.19	12.28	12.28	14,526
Jun 17, 2024	12.10	12.19	12.05	12.19	12.19	12,148
Jun 14, 2024	12.10	12.13	12.02	12.06	12.06	10,398
Jun 13, 2024	12.05	12.14	12.05	12.09	12.09	15,906
Jun 12, 2024	11.95	12.14	11.95	12.13	12.13	13,236
Jun 11, 2024	11.95	11.95	11.85	11.91	11.91	6,189
Jun 10, 2024	11.94	11.94	11.86	11.90	11.90	15,357
Jun 07, 2024	11.92	11.95	11.85	11.92	11.92	51,616
Jun 06, 2024	11.94	11.96	11.87	11.87	11.87	59,090
Jun 05, 2024	11.84	11.86	11.83	11.88	11.88	204,811
Jun 04, 2024	11.76	11.81	11.72	11.81	11.81	18,208
Jun 03, 2024	11.81	11.88	11.73	11.73	11.73	35,230
May 31, 2024	11.72	11.73	11.66	11.66	11.66	2,823
May 30, 2024	11.63	11.71	11.62	11.70	11.70	29,545
May 29, 2024	11.72	11.72	11.63	11.63	11.63	79,771
May 28, 2024	11.86	11.86	11.77	11.78	11.78	12,353
May 24, 2024	11.74	11.84	11.74	11.84	11.84	4,529
May 23, 2024	11.93	11.93	11.82	11.82	11.82	9,146
May 22, 2024	11.89	11.89	11.78	11.84	11.84	10,107
May 21, 2024	11.86	11.90	11.78	11.78	11.78	2,631
May 20, 2024	11.83	11.86	11.81	11.86	11.86	6,537
May 17, 2024	11.81	11.86	11.79	11.86	11.86	4,985
May 16, 2024	11.88	11.93	11.87	11.93	11.93	13,213
May 15, 2024	11.81	11.85	11.74	11.84	11.84	7,363
May 14, 2024	11.70	11.76	11.68	11.72	11.72	47,089
May 13, 2024	11.66	11.72	11.66	11.71	11.71	84,546
May 10, 2024	11.69	11.70	11.66	11.66	11.66	84,739
May 09, 2024	11.55	11.59	11.55	11.61	11.61	3,695
May 08, 2024	11.55	11.60	11.52	11.56	11.56	49,991
May 07, 2024	11.62	11.62	11.56	11.60	11.60	40,394
May 03, 2024	11.36	11.49	11.36	11.44	11.44	4,836
May 02, 2024	11.29	11.33	11.27	11.27	11.27	4,375
May 01, 2024	11.31	11.31	11.27	11.26	11.26	527
Apr 30, 2024	11.45	11.45	11.40	11.39	11.39	7,219
Apr 29, 2024	11.42	11.48	11.40	11.48	11.48	39,018
Apr 26, 2024	11.40	11.41	11.32	11.40	11.40	37,603
Apr 25, 2024	11.38	11.38	11.20	11.26	11.26	15,872
Apr 24, 2024	11.35	11.35	11.30	11.33	11.33	9,018
Apr 23, 2024	11.22	11.31	11.20	11.32	11.32	10,594
Apr 22, 2024	11.15	11.19	11.10	11.10	11.10	4,206
Apr 19, 2024	11.11	11.19	11.10	11.15	11.15	4,849
Apr 18, 2024	11.22	11.23	11.15	11.22	11.22	6,985
Apr 17, 2024	11.24	11.31	11.20	11.20	11.20	2,432,006
Apr 16, 2024	11.32	11.32	11.24	11.25	11.25	6,738
Apr 15, 2024	11.44	11.51	11.42	11.41	11.41	8,726
Apr 12, 2024	11.49	11.56	11.41	11.44	11.44	5,692
Apr 11, 2024	11.53	11.53	11.44	11.47	11.47	10,007
Apr 10, 2024	11.60	11.71	11.45	11.50	11.50	38,170
Apr 09, 2024	11.63	11.65	11.52	11.56	11.56	1,542
Apr 08, 2024	11.59	11.64	11.56	11.62	11.62	4,803
Apr 05, 2024	11.54	11.60	11.50	11.58	11.58	10,597
Apr 04, 2024	11.61	11.75	11.61	11.70	11.70	36,909
Apr 03, 2024	11.64	11.71	11.63	11.68	11.68	175,897
Apr 02, 2024	11.69	11.77	11.65	11.65	11.65	2,608
Mar 28, 2024	11.81	11.81	11.76	11.78	11.78	6,029
Mar 27, 2024	11.72	11.75	11.68	11.69	11.69	8,288
Mar 26, 2024	11.76	11.76	11.68	11.69	11.69	18,126
Mar 25, 2024	11.76	11.76	11.65	11.69	11.69	11,545
Mar 22, 2024	11.81	11.81	11.71	11.72	11.72	38,154
Mar 21, 2024	11.81	11.81	11.72	11.78	11.78	21,729
Mar 20, 2024	11.64	11.64	11.55	11.59	11.59	9,235
Mar 19, 2024	11.56	11.56	11.47	11.55	11.55	19,848
Mar 18, 2024	11.52	11.58	11.51	11.54	11.54	12,082
Mar 15, 2024	11.55	11.60	11.51	11.51	11.51	8,001
Mar 14, 2024	11.69	11.69	11.53	11.56	11.56	12,927
Mar 13, 2024	11.62	11.64	11.60	11.62	11.62	5,603
Mar 12, 2024	11.54	11.60	11.52	11.57	11.57	9,702
Mar 11, 2024	11.43	11.61	11.43	11.48	11.48	7,425
Mar 08, 2024	11.52	11.61	11.52	11.55	11.55	5,733
Mar 07, 2024	11.49	11.57	11.44	11.56	11.56	54,257
Mar 06, 2024	11.46	11.52	11.45	11.52	11.52	15,859
Mar 05, 2024	11.55	11.55	11.45	11.47	11.47	3,614
Mar 04, 2024	11.50	11.56	11.48	11.53	11.53	3,764
Mar 01, 2024	11.49	11.49	11.39	11.48	11.48	57,160
Feb 29, 2024	11.32	11.47	11.32	11.41	11.41	15,054
Feb 28, 2024	11.33	11.39	11.33	11.39	11.39	6,622
Feb 27, 2024	11.42	11.42	11.35	11.37	11.37	4,653
Feb 26, 2024	11.44	11.44	11.38	11.40	11.40	22,223
Feb 23, 2024	11.46	11.46	11.40	11.40	11.40	2,533
Feb 22, 2024	11.36	11.48	11.31	11.37	11.37	39,946
Feb 21, 2024	11.23	11.23	11.15	11.19	11.19	5,536
Feb 20, 2024	11.23	11.26	11.13	11.17	11.17	14,266
Feb 19, 2024	11.28	11.28	11.22	11.22	11.22	7,715
Feb 16, 2024	11.26	11.30	11.24	11.28	11.28	4,263
Feb 15, 2024	11.15	11.24	11.15	11.22	11.22	8,233
Feb 14, 2024	11.10	11.15	11.10	11.12	11.12	52,503
Feb 13, 2024	11.30	11.30	11.05	11.10	11.10	41,964
Feb 12, 2024	11.15	11.26	11.15	11.26	11.26	35,743
Feb 09, 2024	11.15	11.31	11.15	11.16	11.16	9,386
Feb 08, 2024	11.15	11.18	11.09	11.09	11.09	8,253
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.82-51.97(-0.24%)

S&P 5005,473.71-1.38(-0.03%)

DOW39,100.75-68.77(-0.18%)

CAD/USD0.7300+0.0016(+0.23%)

CRUDE OIL83.19-0.19(-0.23%)

Bitcoin CAD84,709.88-1,899.56(-2.19%)

STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Fidelity US Quality Income ETF Acc (FUSA.L)

S&P/TSX
21,823.82
-51.97(-0.24%)

S&P 500
5,473.71
-1.38(-0.03%)

DOW
39,100.75
-68.77(-0.18%)

CAD/USD
0.7300
+0.0016(+0.23%)

CRUDE OIL
83.19
-0.19(-0.23%)

Bitcoin CAD
84,709.88
-1,899.56(-2.19%)