Market data

Select a section

Fidelity Ucits Icav Fid Electric Veh Future Transp Etf-Acc

(FCAR)
Sector: n/a
276.20p
4.65p 1.71
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 279.35p 277.43p 271.55p 271.55p 0
20/02/2025 279.35p 277.43p 271.55p 271.55p 0
19/02/2025 279.35p 277.43p 271.55p 271.55p 0
18/02/2025 279.35p 277.43p 271.55p 271.55p 0
17/02/2025 279.35p 277.43p 271.55p 271.55p 0
14/02/2025 279.35p 277.43p 271.55p 271.55p 0
13/02/2025 279.35p 277.43p 271.55p 271.55p 0
12/02/2025 279.35p 277.43p 271.55p 271.55p 0
11/02/2025 279.35p 277.43p 271.55p 271.55p 0
10/02/2025 279.35p 277.43p 271.55p 271.55p 0
07/02/2025 279.35p 277.43p 271.55p 271.55p 0
06/02/2025 279.35p 277.43p 271.55p 271.55p 0
05/02/2025 279.35p 277.43p 271.55p 271.55p 0
04/02/2025 279.35p 277.43p 271.55p 271.55p 0
03/02/2025 279.35p 282.43p 265.60p 271.55p 0
31/01/2025 279.35p 282.68p 280.69p 279.22p 1,418
30/01/2025 279.35p 279.35p 279.23p 279.22p 13
29/01/2025 287.50p 281.76p 279.43p 279.43p 17
28/01/2025 287.50p 285.05p 277.10p 277.15p 0
27/01/2025 287.50p 283.85p 281.93p 281.93p 41
24/01/2025 287.50p 287.50p 286.13p 287.02p 5,462
23/01/2025 290.85p 291.68p 284.07p 286.80p 0
22/01/2025 290.85p 292.42p 290.45p 291.40p 0
21/01/2025 290.85p 293.65p 290.45p 290.45p 13,451
20/01/2025 292.80p 293.60p 293.07p 293.60p 178
17/01/2025 292.80p 293.20p 290.00p 293.20p 23,129
16/01/2025 289.55p 290.25p 288.38p 288.50p 841
15/01/2025 289.55p 289.65p 285.97p 288.50p 2,825
14/01/2025 285.70p 286.51p 283.92p 283.93p 1,968
13/01/2025 285.70p 281.76p 278.10p 278.47p 1,767
10/01/2025 285.70p 280.85p 280.38p 280.38p 2,137
09/01/2025 285.70p 283.64p 282.90p 282.90p 3,524
08/01/2025 285.70p 289.27p 284.47p 284.47p 14
07/01/2025 293.15p 293.15p 290.20p 291.55p 29
06/01/2025 293.65p 293.65p 285.90p 290.75p 11,207
03/01/2025 280.85p 284.42p 283.75p 284.42p 6,944
02/01/2025 280.85p 280.85p 275.15p 280.25p 906
01/01/2025 276.65p 279.20p 278.00p 279.20p 17
31/12/2024 276.65p 279.20p 278.00p 279.20p 17
30/12/2024 276.65p 277.70p 276.65p 277.70p 300
27/12/2024 281.25p 281.65p 281.25p 280.47p 4,485
26/12/2024 277.95p 280.75p 279.30p 280.47p 0
25/12/2024 277.95p 280.75p 279.30p 280.47p 0
24/12/2024 277.95p 280.75p 279.30p 280.47p 0
23/12/2024 277.95p 279.75p 279.30p 279.30p 5,360
20/12/2024 277.95p 279.98p 277.95p 279.98p 152
19/12/2024 276.85p 276.85p 276.48p 276.48p 4
18/12/2024 286.45p 286.85p 286.45p 286.85p 2
17/12/2024 284.20p 284.20p 282.77p 282.77p 21,472
16/12/2024 285.20p 286.15p 285.20p 285.52p 1,235
13/12/2024 285.70p 285.70p 285.02p 285.03p 150
12/12/2024 283.35p 287.13p 287.05p 287.12p 60
11/12/2024 283.35p 283.35p 281.45p 282.60p 2,000
10/12/2024 284.75p 284.75p 284.75p 284.75p 5,070
09/12/2024 289.10p 290.25p 287.70p 287.70p 5,090
06/12/2024 279.10p 279.45p 275.97p 278.92p 1,668
05/12/2024 278.30p 278.30p 277.88p 277.87p 64
04/12/2024 279.90p 281.19p 279.01p 279.30p 1,355
03/12/2024 285.05p 283.89p 281.80p 281.80p 3,519
02/12/2024 285.05p 285.35p 283.85p 284.28p 654
29/11/2024 281.50p 284.98p 279.15p 282.58p 0
28/11/2024 281.50p 281.50p 280.55p 280.98p 1,162
27/11/2024 280.35p 281.73p 279.32p 279.33p 20
26/11/2024 284.05p 284.05p 284.03p 288.42p 6
25/11/2024 286.85p 289.15p 279.25p 288.42p 2,070
22/11/2024 279.55p 279.55p 276.80p 274.05p 6,769
21/11/2024 274.15p 274.15p 274.05p 274.05p 4
20/11/2024 272.05p 272.05p 270.98p 270.97p 3
19/11/2024 273.25p 273.25p 272.70p 272.70p 1,093
18/11/2024 275.05p 275.05p 272.15p 274.43p 6,037
15/11/2024 270.75p 270.80p 268.15p 272.10p 936
14/11/2024 272.85p 272.85p 272.10p 272.10p 4
13/11/2024 276.90p 277.10p 275.05p 276.57p 671
12/11/2024 280.35p 282.47p 275.18p 279.85p 0
11/11/2024 280.35p 280.35p 279.85p 279.85p 6
08/11/2024 268.90p 277.20p 266.80p 273.40p 0
07/11/2024 268.90p 274.55p 274.27p 274.55p 71
06/11/2024 268.90p 268.90p 267.85p 267.85p 3
05/11/2024 266.75p 266.75p 265.40p 266.42p 76
04/11/2024 270.10p 270.10p 268.01p 267.20p 56
01/11/2024 268.00p 268.00p 267.20p 265.63p 219
31/10/2024 265.85p 270.45p 265.63p 265.63p 1,068
30/10/2024 273.80p 275.86p 273.13p 273.13p 912
29/10/2024 280.40p 279.81p 277.28p 277.27p 6,804
28/10/2024 280.40p 280.40p 279.92p 279.92p 4
25/10/2024 274.95p 274.95p 272.40p 274.00p 27,836
24/10/2024 270.15p 270.60p 269.98p 269.80p 13
23/10/2024 270.15p 270.15p 269.80p 269.80p 4
22/10/2024 267.10p 271.85p 265.58p 267.55p 0
21/10/2024 267.10p 269.83p 266.35p 266.35p 18
18/10/2024 270.35p 270.35p 269.43p 268.67p 3
17/10/2024 274.20p 269.20p 268.68p 268.67p 1,298
16/10/2024 274.20p 274.20p 273.40p 273.40p 2
15/10/2024 272.50p 275.10p 271.88p 271.88p 2,587
14/10/2024 279.80p 280.24p 278.05p 278.98p 300
11/10/2024 280.65p 280.85p 273.85p 279.33p 2,473
10/10/2024 279.00p 279.00p 277.90p 278.47p 292
09/10/2024 280.20p 280.20p 278.90p 278.90p 3
08/10/2024 285.95p 282.47p 269.63p 282.47p 0
07/10/2024 285.95p 285.95p 282.47p 282.47p 723
04/10/2024 278.05p 278.05p 277.18p 277.17p 6
03/10/2024 271.15p 273.40p 272.88p 272.87p 70
02/10/2024 271.15p 274.55p 273.88p 273.87p 202
01/10/2024 271.15p 271.15p 270.85p 270.85p 150
30/09/2024 275.80p 279.50p 274.90p 274.90p 863
27/09/2024 277.35p 277.35p 273.55p 276.82p 54
26/09/2024 263.05p 269.07p 268.01p 269.07p 146
25/09/2024 263.05p 266.80p 260.43p 261.95p 0
24/09/2024 263.05p 263.55p 263.05p 263.55p 2,408
23/09/2024 256.25p 260.63p 253.53p 256.52p 0
20/09/2024 256.25p 256.80p 256.05p 256.05p 192
19/09/2024 262.35p 262.45p 261.05p 262.45p 164
18/09/2024 256.95p 256.95p 256.15p 256.15p 33
17/09/2024 253.55p 263.72p 252.82p 260.17p 0
16/09/2024 253.55p 253.55p 252.82p 252.82p 150
13/09/2024 248.40p 259.55p 251.40p 253.25p 0
12/09/2024 248.40p 256.30p 253.25p 253.25p 191
11/09/2024 248.40p 252.48p 245.25p 249.15p 0
10/09/2024 248.40p 245.25p 244.80p 245.25p 1,341
09/09/2024 248.40p 249.18p 248.40p 248.67p 217
06/09/2024 254.65p 255.55p 245.00p 246.13p 0
05/09/2024 254.65p 259.25p 251.70p 254.05p 0
04/09/2024 254.65p 255.85p 252.85p 255.85p 111
03/09/2024 262.50p 266.02p 257.68p 259.12p 0
02/09/2024 262.50p 266.80p 264.05p 262.65p 4,541
30/08/2024 262.50p 267.18p 259.07p 262.65p 0
29/08/2024 262.50p 262.50p 255.77p 261.33p 247
28/08/2024 257.85p 260.40p 255.83p 255.82p 229
27/08/2024 257.85p 263.18p 259.18p 260.45p 0
26/08/2024 257.85p 264.20p 259.03p 259.80p 0
23/08/2024 257.85p 264.20p 259.03p 259.80p 0
22/08/2024 257.85p 264.20p 259.03p 259.80p 0

Market data

Select a section