Market data

Select a section

Fidelity Ucits Icav Fid Electric Veh Future Transp Etf-Acc

(FCAR)
Sector: n/a
282.65p
4.00p 1.44
Last updated: 12:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 257.85p 260.00p 258.15p 260.00p 163
20/08/2024 257.85p 257.85p 257.55p 259.65p 150
19/08/2024 257.65p 259.65p 255.89p 259.65p 123
16/08/2024 257.65p 258.03p 256.85p 256.85p 9,953
15/08/2024 258.50p 258.75p 256.17p 257.55p 528
14/08/2024 251.90p 255.17p 251.78p 251.78p 468
13/08/2024 251.90p 255.53p 248.55p 251.80p 0
12/08/2024 251.90p 251.90p 249.93p 249.92p 25,000
09/08/2024 253.45p 258.05p 249.85p 251.48p 0
08/08/2024 253.45p 252.23p 242.00p 251.90p 0
07/08/2024 253.45p 253.45p 252.23p 252.22p 20
06/08/2024 250.40p 251.10p 248.75p 248.75p 1,591
05/08/2024 252.35p 253.35p 243.40p 248.13p 101
02/08/2024 252.35p 264.00p 252.35p 252.35p 16,380
01/08/2024 268.70p 275.02p 268.22p 268.23p 181
31/07/2024 268.70p 274.35p 267.30p 274.35p 0
30/07/2024 268.70p 268.70p 267.45p 267.78p 294
29/07/2024 281.75p 272.09p 270.67p 270.85p 1,409
26/07/2024 281.75p 269.91p 268.75p 268.80p 98
25/07/2024 281.75p 274.05p 263.30p 268.80p 0
24/07/2024 281.75p 279.13p 271.03p 271.62p 0
23/07/2024 281.75p 281.13p 277.98p 279.12p 0
22/07/2024 281.75p 282.04p 280.52p 280.52p 401
19/07/2024 278.25p 278.70p 277.18p 277.17p 163
18/07/2024 289.90p 290.20p 282.50p 286.58p 0
17/07/2024 289.90p 294.52p 289.45p 289.45p 1,225
16/07/2024 291.85p 295.25p 288.53p 292.27p 0
15/07/2024 291.85p 291.85p 290.90p 290.90p 159
12/07/2024 277.35p 295.10p 289.21p 294.40p 526
11/07/2024 277.35p 290.70p 290.06p 290.70p 1,000
10/07/2024 277.35p 285.43p 285.34p 285.42p 7,007
09/07/2024 277.35p 287.00p 283.00p 283.52p 0
08/07/2024 277.35p 286.02p 282.45p 286.02p 1,413
05/07/2024 277.35p 285.22p 283.02p 283.03p 75
04/07/2024 277.35p 284.38p 284.18p 284.38p 701
03/07/2024 277.35p 284.00p 280.70p 284.00p 92
02/07/2024 277.35p 281.40p 269.72p 277.22p 0
01/07/2024 277.35p 277.35p 275.73p 275.73p 150
28/06/2024 277.50p 277.93p 273.67p 277.00p 0
27/06/2024 277.50p 276.02p 273.67p 273.67p 43
26/06/2024 277.50p 280.35p 276.45p 276.45p 531
25/06/2024 277.50p 275.05p 274.10p 274.10p 1,597
24/06/2024 277.50p 276.40p 275.00p 276.40p 649
21/06/2024 277.50p 277.50p 275.20p 275.20p 10
20/06/2024 278.55p 278.40p 277.23p 277.22p 660
19/06/2024 278.55p 280.20p 278.11p 278.13p 4,990
18/06/2024 279.85p 279.38p 279.25p 279.38p 9
17/06/2024 279.85p 279.85p 279.23p 279.22p 150
14/06/2024 292.60p 288.32p 280.43p 280.98p 0
13/06/2024 292.60p 297.88p 285.93p 288.15p 0
12/06/2024 292.60p 293.27p 286.70p 293.27p 71
11/06/2024 292.60p 292.60p 286.80p 287.67p 0
10/06/2024 292.60p 292.60p 285.85p 292.60p 0
07/06/2024 292.60p 292.60p 292.15p 292.15p 17
06/06/2024 289.15p 297.52p 286.43p 290.75p 0
05/06/2024 289.15p 290.17p 288.77p 290.18p 87
04/06/2024 289.15p 290.70p 286.05p 287.12p 0
03/06/2024 289.15p 291.25p 289.68p 289.67p 626
31/05/2024 289.15p 292.90p 287.20p 288.00p 0
30/05/2024 289.15p 289.80p 287.82p 289.80p 16
29/05/2024 289.15p 289.15p 289.05p 289.05p 12
28/05/2024 301.80p 295.82p 290.97p 295.05p 0
27/05/2024 301.80p 292.05p 287.80p 290.97p 0

Market data

Select a section