Market data

Select a section

Fidelity Ucits Icav Fidelity EM Qual Income Ucits ETF - Inc

(FEMD)
Sector: n/a
417.43p
-1.03p -0.25
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 414.20p 415.28p 413.30p 415.28p 23,798
03/10/2024 415.25p 415.25p 412.55p 414.35p 1,086
02/10/2024 414.65p 417.80p 414.25p 414.25p 14,627
01/10/2024 409.10p 413.92p 399.75p 410.85p 0
30/09/2024 409.10p 411.76p 409.10p 409.30p 1,969
27/09/2024 415.65p 415.65p 414.45p 414.62p 2,365
26/09/2024 411.00p 415.10p 411.00p 413.12p 5,559
25/09/2024 401.75p 407.15p 401.75p 405.82p 4,256
24/09/2024 404.35p 406.55p 404.12p 406.55p 5,828
23/09/2024 399.30p 401.40p 399.30p 400.47p 766
20/09/2024 396.90p 398.51p 396.85p 397.53p 2,948
19/09/2024 396.10p 397.10p 396.10p 396.75p 3,335
18/09/2024 395.55p 395.52p 392.89p 394.27p 4,808
17/09/2024 395.55p 397.41p 395.55p 397.30p 253
16/09/2024 394.50p 395.19p 394.50p 395.13p 16,603
13/09/2024 395.25p 396.01p 394.65p 393.27p 5,883
12/09/2024 392.25p 394.36p 392.25p 389.18p 3,383
11/09/2024 392.80p 393.70p 379.03p 391.18p 0
10/09/2024 392.80p 391.45p 389.59p 391.18p 179
09/09/2024 392.80p 395.10p 390.75p 393.48p 1,206
06/09/2024 391.00p 395.20p 389.20p 389.20p 2,582
05/09/2024 395.70p 396.93p 395.58p 395.57p 339
04/09/2024 398.50p 398.70p 397.90p 398.67p 6,651
03/09/2024 404.20p 405.28p 402.24p 402.62p 13,947
02/09/2024 404.20p 407.75p 404.20p 406.27p 3,929
30/08/2024 408.55p 408.55p 406.28p 406.27p 2,980
29/08/2024 405.30p 406.25p 402.34p 406.25p 8,393
28/08/2024 403.60p 406.50p 403.60p 404.45p 7,079
27/08/2024 403.45p 405.76p 403.45p 404.40p 15,123
26/08/2024 407.35p 407.75p 403.90p 404.52p 11,924
23/08/2024 407.35p 407.75p 403.90p 404.52p 11,924
22/08/2024 407.35p 407.75p 403.90p 404.52p 11,924

Market data

Select a section