Market data

Select a section

Fidelity Ucits Icav Fidelity EM Qual Income Ucits ETF - Inc

(FEMD)
Sector: n/a
446.62p
0.48p 0.11
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 444.35p 448.25p 443.66p 446.62p 50,300
17/07/2025 447.00p 447.00p 445.00p 446.15p 7,318
16/07/2025 445.90p 445.90p 442.85p 442.85p 4,319
15/07/2025 446.25p 447.45p 443.04p 447.45p 19,979
14/07/2025 437.90p 442.95p 437.90p 440.72p 11,220
11/07/2025 438.10p 439.75p 437.21p 437.90p 3,297
10/07/2025 435.20p 438.48p 435.20p 435.87p 18,229
09/07/2025 436.45p 436.70p 433.84p 435.50p 9,192
08/07/2025 435.70p 437.69p 435.35p 436.20p 13,077
07/07/2025 434.00p 435.70p 433.09p 434.18p 6,122
04/07/2025 433.75p 435.10p 431.35p 433.70p 16,996
03/07/2025 435.45p 437.30p 434.95p 437.30p 6,529
02/07/2025 428.70p 434.85p 427.93p 433.37p 10,412
01/07/2025 429.40p 431.50p 426.95p 429.75p 163,397
30/06/2025 426.90p 437.43p 425.45p 427.90p 334,450
27/06/2025 424.70p 426.68p 424.04p 426.67p 4,009
26/06/2025 425.55p 427.00p 424.40p 425.20p 16,873
25/06/2025 426.10p 427.25p 424.75p 425.87p 5,510
24/06/2025 422.90p 424.75p 422.60p 422.60p 10,535
23/06/2025 420.10p 422.10p 418.10p 422.10p 3,290
20/06/2025 417.65p 419.73p 418.05p 418.05p 2,906
19/06/2025 417.65p 418.60p 416.15p 417.15p 6,582
18/06/2025 419.75p 423.31p 420.75p 422.35p 2,969
17/06/2025 419.75p 421.92p 419.69p 421.93p 6,063
16/06/2025 425.65p 425.65p 422.05p 425.15p 3,195
13/06/2025 417.90p 419.95p 417.90p 419.05p 3,663
12/06/2025 422.65p 424.75p 421.90p 423.90p 5,789
11/06/2025 424.95p 426.39p 424.46p 425.80p 2,699
10/06/2025 420.40p 422.58p 419.58p 421.43p 3,163
09/06/2025 418.85p 419.45p 417.01p 418.55p 21,523
06/06/2025 414.35p 417.50p 414.35p 415.90p 3,235
05/06/2025 413.10p 415.85p 412.90p 415.47p 5,512
04/06/2025 411.45p 413.55p 411.45p 412.80p 6,251
03/06/2025 407.60p 410.55p 407.60p 408.77p 75
02/06/2025 404.35p 406.50p 404.35p 405.78p 2,568
30/05/2025 410.25p 410.25p 406.40p 407.03p 4,629
29/05/2025 413.55p 415.78p 411.05p 411.70p 14,429
28/05/2025 412.25p 412.25p 409.80p 411.00p 2,561
27/05/2025 409.55p 411.70p 409.55p 411.08p 1,669
26/05/2025 409.75p 411.64p 405.33p 408.58p 2,164
23/05/2025 409.75p 411.64p 405.33p 408.58p 2,164
22/05/2025 409.75p 412.39p 409.35p 410.75p 28,168
21/05/2025 412.80p 414.44p 412.55p 413.47p 2,443
20/05/2025 411.20p 412.02p 409.65p 411.85p 7,303
19/05/2025 410.75p 413.10p 409.08p 412.33p 479
16/05/2025 414.80p 415.65p 413.38p 414.17p 3,112
15/05/2025 413.65p 413.95p 411.35p 413.95p 13,296
14/05/2025 416.35p 417.99p 414.50p 415.60p 2,186
13/05/2025 411.50p 415.60p 404.92p 414.85p 9,392
12/05/2025 413.00p 414.20p 411.77p 414.20p 2,207
09/05/2025 405.80p 405.85p 404.70p 404.70p 1,761
08/05/2025 400.10p 402.71p 400.10p 402.68p 12,113
07/05/2025 402.60p 401.00p 400.11p 400.62p 7,647
06/05/2025 402.60p 405.61p 402.00p 405.00p 4,089
05/05/2025 402.20p 405.25p 402.20p 404.48p 4,303
02/05/2025 402.20p 405.25p 402.20p 404.48p 4,303
01/05/2025 392.95p 396.85p 392.95p 395.70p 2,121
30/04/2025 391.90p 393.06p 389.73p 391.48p 12,178
29/04/2025 390.55p 392.12p 390.55p 391.95p 5,447
28/04/2025 391.25p 391.30p 389.00p 389.00p 5,314
25/04/2025 388.05p 389.15p 386.75p 388.85p 13,111
24/04/2025 387.00p 390.40p 385.80p 390.25p 7,481
23/04/2025 387.00p 389.93p 387.00p 389.93p 15,053
22/04/2025 379.75p 381.38p 379.05p 381.38p 13,876
21/04/2025 380.75p 380.75p 379.38p 380.35p 721
18/04/2025 380.75p 380.75p 379.38p 380.35p 721
17/04/2025 380.75p 380.75p 379.38p 380.35p 721
16/04/2025 377.55p 379.58p 376.45p 379.57p 3,758
15/04/2025 379.15p 381.13p 369.45p 381.12p 46,878
14/04/2025 381.60p 381.60p 378.30p 381.25p 5,946
11/04/2025 374.85p 378.20p 374.25p 375.45p 10,668
10/04/2025 379.05p 379.33p 374.13p 374.13p 6,925
09/04/2025 363.60p 363.60p 358.58p 359.82p 2,512
08/04/2025 369.10p 371.68p 365.35p 369.07p 598
07/04/2025 354.55p 366.10p 350.60p 366.10p 46,650
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

Market data

Select a section