Market data

Select a section

Fidelity Ucits Icav Fidelity EM Qual Income Ucits ETF - Inc

(FEMD)
Sector: n/a
378.13p
-12.95p -3.31
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 375.15p 390.33p 374.50p 378.13p 39,419
03/04/2025 388.35p 392.93p 387.50p 391.07p 6,722
02/04/2025 401.55p 404.22p 400.85p 401.85p 13,205
01/04/2025 403.45p 404.81p 401.15p 403.65p 898
31/03/2025 397.00p 401.22p 396.40p 399.27p 3,136
28/03/2025 400.70p 405.50p 400.50p 401.28p 9,644
27/03/2025 408.20p 410.51p 399.70p 408.80p 9,070
26/03/2025 409.50p 410.65p 409.50p 409.67p 29,719
25/03/2025 404.00p 407.21p 404.00p 406.58p 1,401
24/03/2025 405.40p 408.60p 405.15p 407.78p 12,018
21/03/2025 403.35p 406.99p 403.20p 406.00p 5,316
20/03/2025 406.85p 408.76p 403.65p 405.15p 14,364
19/03/2025 406.90p 409.63p 404.95p 404.95p 1,656
18/03/2025 409.65p 410.90p 407.45p 407.53p 12,731
17/03/2025 403.45p 407.70p 403.37p 407.18p 1,579
14/03/2025 401.70p 405.05p 401.70p 403.85p 1,477
13/03/2025 397.85p 399.28p 396.55p 397.53p 12,693
12/03/2025 400.70p 401.26p 397.95p 399.65p 2,396
11/03/2025 399.75p 401.16p 397.49p 397.65p 2,641
10/03/2025 398.95p 400.67p 398.08p 398.08p 27,221
07/03/2025 402.60p 405.17p 402.03p 402.02p 10,678
06/03/2025 405.50p 407.50p 402.38p 406.08p 3,610
05/03/2025 401.75p 404.67p 401.40p 402.48p 2,301
04/03/2025 401.15p 401.15p 396.55p 397.83p 8,054
03/03/2025 403.80p 403.80p 401.55p 402.25p 1,425
28/02/2025 404.55p 404.65p 401.75p 403.38p 4,561
27/02/2025 415.00p 412.65p 409.25p 410.40p 2,794
26/02/2025 415.00p 415.00p 414.80p 414.87p 2,447
25/02/2025 411.30p 411.30p 411.17p 411.18p 19,705
24/02/2025 413.80p 424.50p 411.50p 415.25p 19,052
21/02/2025 419.60p 419.65p 416.70p 417.43p 6,868
20/02/2025 420.45p 420.65p 417.60p 418.45p 4,865
19/02/2025 416.20p 419.33p 418.10p 419.33p 203
18/02/2025 416.20p 418.45p 416.20p 417.80p 2,101
17/02/2025 415.55p 418.60p 415.55p 417.55p 2,357
14/02/2025 417.10p 417.37p 414.95p 415.80p 27,878
13/02/2025 414.95p 416.89p 414.95p 416.07p 1,569
12/02/2025 416.45p 419.60p 416.45p 418.15p 102
11/02/2025 419.85p 419.97p 417.35p 418.60p 2,210
10/02/2025 421.30p 421.30p 418.80p 420.15p 2,198
07/02/2025 419.20p 419.25p 417.60p 417.60p 9,566
06/02/2025 414.70p 418.00p 406.38p 414.83p 107,245
05/02/2025 412.25p 416.05p 412.25p 414.52p 556
04/02/2025 414.90p 414.90p 411.23p 409.90p 10,650
03/02/2025 414.40p 414.40p 396.40p 409.90p 13,815
31/01/2025 416.90p 418.48p 414.65p 415.37p 11,604
30/01/2025 413.40p 416.90p 413.40p 416.17p 10,395
29/01/2025 415.85p 415.90p 414.45p 414.65p 7,355
28/01/2025 413.35p 413.35p 411.67p 411.67p 1,716
27/01/2025 411.10p 414.97p 409.10p 410.07p 35,007
24/01/2025 420.40p 420.40p 416.25p 417.50p 13,548
23/01/2025 420.20p 421.20p 419.61p 420.15p 2,202
22/01/2025 424.90p 424.90p 421.62p 421.62p 197,246
21/01/2025 422.65p 422.70p 419.30p 420.45p 18,850
20/01/2025 421.60p 421.65p 418.85p 420.67p 318,996
17/01/2025 421.55p 422.10p 417.73p 422.10p 6,734
16/01/2025 419.00p 419.00p 414.15p 415.25p 2,571
15/01/2025 411.50p 415.80p 409.84p 415.25p 3,640
14/01/2025 413.00p 413.46p 410.48p 410.48p 214
13/01/2025 408.40p 411.34p 408.35p 409.53p 7,742
10/01/2025 411.10p 411.70p 408.85p 411.03p 505
09/01/2025 414.30p 417.49p 414.27p 415.28p 2,368
08/01/2025 413.55p 414.33p 410.50p 414.32p 4,687
07/01/2025 411.05p 413.25p 407.64p 413.25p 19,598
06/01/2025 410.10p 412.45p 408.44p 410.05p 2,253
03/01/2025 410.30p 412.25p 409.56p 411.80p 3,180
02/01/2025 404.10p 411.75p 407.95p 411.75p 523
01/01/2025 404.10p 405.91p 404.70p 404.70p 75
31/12/2024 404.10p 405.91p 404.70p 404.70p 75
30/12/2024 404.10p 404.10p 401.88p 401.88p 13,371
27/12/2024 404.35p 404.35p 401.80p 404.00p 4,218
26/12/2024 403.65p 403.65p 403.45p 403.45p 96
25/12/2024 403.65p 403.65p 403.45p 403.45p 96
24/12/2024 403.65p 403.65p 403.45p 403.45p 96
23/12/2024 404.00p 406.39p 403.85p 405.78p 3,098
20/12/2024 401.85p 405.08p 401.96p 405.07p 947
19/12/2024 401.85p 405.08p 401.85p 405.07p 710
18/12/2024 403.10p 408.15p 397.22p 406.42p 0
17/12/2024 403.10p 407.15p 403.10p 405.30p 2,005
16/12/2024 406.90p 411.30p 406.90p 407.50p 7,251
13/12/2024 407.95p 409.88p 407.90p 409.47p 9,071
12/12/2024 409.90p 409.90p 408.44p 408.68p 3,634
11/12/2024 405.90p 406.91p 404.90p 406.83p 4,461
10/12/2024 403.10p 404.99p 403.10p 404.83p 600
09/12/2024 406.35p 408.70p 405.20p 408.70p 9,758
06/12/2024 404.55p 406.95p 404.39p 405.42p 7,636
05/12/2024 405.90p 405.15p 403.13p 403.50p 1,548
04/12/2024 405.90p 408.82p 404.19p 404.20p 658
03/12/2024 401.15p 409.00p 401.15p 404.37p 6,047
02/12/2024 398.40p 403.25p 398.40p 401.92p 11,141
29/11/2024 398.95p 401.08p 398.31p 401.07p 2,356
28/11/2024 398.30p 402.05p 398.30p 399.20p 5,424
27/11/2024 401.85p 403.30p 399.20p 399.20p 2,852
26/11/2024 404.20p 405.03p 403.35p 405.03p 14,802
25/11/2024 407.55p 409.00p 407.30p 403.53p 2,216
22/11/2024 405.30p 407.65p 404.90p 403.53p 21,995
21/11/2024 400.25p 403.60p 398.05p 403.53p 8,666
20/11/2024 402.60p 406.25p 392.85p 406.25p 14,281
19/11/2024 405.10p 405.30p 405.10p 405.30p 1,532
18/11/2024 405.00p 405.00p 400.52p 404.40p 1,855
15/11/2024 401.30p 404.11p 401.30p 400.95p 12,166
14/11/2024 402.30p 400.95p 399.80p 400.95p 2,797
13/11/2024 402.30p 402.95p 400.47p 400.65p 182
12/11/2024 398.90p 400.10p 398.70p 400.10p 3,771
11/11/2024 404.95p 406.05p 402.93p 406.05p 5,642
08/11/2024 406.95p 407.00p 405.25p 405.25p 1,642
07/11/2024 411.65p 411.65p 409.55p 410.45p 8,265
06/11/2024 407.00p 410.67p 406.60p 407.88p 1,239
05/11/2024 406.10p 409.68p 405.80p 407.80p 3,610
04/11/2024 405.00p 407.22p 404.90p 406.08p 3,016
01/11/2024 404.05p 406.60p 404.05p 405.88p 782
31/10/2024 402.60p 404.28p 400.91p 404.27p 4,974
30/10/2024 404.70p 407.03p 403.75p 404.48p 1,356
29/10/2024 409.30p 410.48p 406.55p 407.85p 10,335
28/10/2024 406.35p 410.42p 406.05p 408.90p 7,870
25/10/2024 410.35p 407.93p 406.80p 407.92p 1,413
24/10/2024 410.35p 419.63p 408.95p 412.20p 5,207
23/10/2024 411.00p 413.50p 411.00p 412.20p 35,215
22/10/2024 411.40p 412.20p 410.43p 411.98p 2,099
21/10/2024 412.75p 413.35p 411.20p 411.85p 6,500
18/10/2024 413.60p 416.31p 413.60p 414.75p 266
17/10/2024 413.45p 414.10p 413.42p 413.43p 409
16/10/2024 413.45p 416.63p 406.43p 412.27p 4,442
15/10/2024 414.65p 416.15p 411.95p 412.27p 15,404
14/10/2024 417.35p 418.20p 417.35p 418.20p 141
11/10/2024 414.90p 414.90p 410.11p 414.25p 7,436
10/10/2024 411.70p 413.58p 411.18p 413.57p 4,442
09/10/2024 410.20p 411.03p 408.15p 411.03p 6,982
08/10/2024 420.20p 413.32p 408.52p 412.67p 13,144
07/10/2024 420.20p 420.34p 418.40p 418.40p 9,297

Market data

Select a section