Market data

Select a section

Fidelity Ucits Icav Fidelity EM Qual Income Ucits ETF - Inc

(FEMD)
Sector: n/a
458.60p
-10.83p -2.31
Last updated: 16:49:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 469.20p 469.85p 458.60p 458.60p 36,417
09/10/2025 465.65p 469.70p 469.43p 469.43p 62
08/10/2025 465.65p 468.02p 465.65p 468.03p 18,158
07/10/2025 466.90p 467.94p 464.45p 464.45p 3,470
06/10/2025 464.55p 464.95p 464.40p 464.48p 17,809
03/10/2025 464.25p 466.16p 463.80p 464.55p 799
02/10/2025 462.95p 465.70p 461.90p 463.70p 28,699
01/10/2025 459.25p 459.89p 458.90p 459.30p 62,605
30/09/2025 459.95p 460.40p 458.85p 459.10p 42,697
29/09/2025 454.35p 459.86p 458.55p 459.38p 3,251
26/09/2025 454.35p 455.75p 454.17p 455.75p 21,877
25/09/2025 460.05p 460.25p 456.53p 458.02p 220,640
24/09/2025 459.85p 460.75p 459.38p 459.53p 4,643
23/09/2025 460.50p 460.98p 458.41p 460.97p 17,345
22/09/2025 461.00p 461.43p 460.18p 460.17p 65,939
19/09/2025 461.15p 462.25p 460.60p 461.75p 2,472
18/09/2025 458.40p 459.75p 458.08p 459.22p 9,471
17/09/2025 456.00p 456.63p 455.20p 456.62p 1,210
16/09/2025 455.60p 456.62p 454.80p 454.93p 8,768
15/09/2025 454.75p 456.20p 454.20p 455.85p 5,746
12/09/2025 456.25p 457.11p 456.13p 456.13p 16,134
11/09/2025 456.25p 456.40p 454.12p 456.10p 20,098
10/09/2025 452.70p 453.97p 452.55p 452.97p 2,241
09/09/2025 450.75p 450.75p 449.20p 449.77p 11,620
08/09/2025 447.40p 448.30p 447.38p 447.57p 7,491
05/09/2025 445.85p 446.49p 444.65p 444.65p 17,873
04/09/2025 442.65p 442.97p 441.38p 442.33p 17,941
02/09/2025 441.55p 443.94p 441.55p 443.23p 7,290
01/09/2025 441.40p 442.00p 439.60p 440.22p 16,439
29/08/2025 443.45p 445.40p 443.44p 443.83p 5,586
28/08/2025 447.10p 447.10p 445.50p 447.03p 422
27/08/2025 446.00p 447.07p 445.25p 446.20p 3,275
26/08/2025 449.70p 450.70p 446.85p 446.85p 759
25/08/2025 447.95p 451.55p 446.55p 451.55p 106,782
22/08/2025 447.95p 451.55p 446.55p 451.55p 106,782
21/08/2025 445.50p 449.35p 444.25p 449.35p 17,422
20/08/2025 450.90p 453.25p 448.97p 453.25p 5,359
19/08/2025 450.55p 453.65p 450.55p 453.65p 2,669
18/08/2025 454.00p 454.14p 451.33p 452.10p 32,037
15/08/2025 451.80p 452.20p 450.58p 450.58p 1,702
14/08/2025 454.05p 454.05p 450.75p 451.25p 4,500
13/08/2025 454.80p 455.85p 453.78p 454.72p 11,270
12/08/2025 453.40p 453.40p 449.55p 451.32p 6,110
11/08/2025 448.40p 452.34p 451.55p 451.55p 662
08/08/2025 448.40p 451.05p 448.40p 450.20p 9,286
07/08/2025 452.25p 453.13p 448.35p 449.22p 1,504
06/08/2025 452.25p 452.25p 448.44p 449.90p 1,049
05/08/2025 447.80p 450.35p 447.80p 448.37p 1,535
04/08/2025 443.70p 445.66p 443.10p 444.80p 7,870
01/08/2025 440.60p 444.95p 439.74p 441.40p 8,946
31/07/2025 447.30p 447.88p 445.73p 445.75p 0
30/07/2025 447.30p 448.29p 445.16p 446.43p 3,567
29/07/2025 447.15p 449.60p 447.05p 449.60p 1,570
28/07/2025 443.85p 443.85p 441.88p 442.92p 3,712
25/07/2025 444.60p 443.22p 441.83p 443.23p 834
24/07/2025 444.60p 445.00p 442.05p 443.13p 35,403
23/07/2025 445.80p 445.80p 442.55p 442.55p 4,671
22/07/2025 442.25p 444.76p 441.81p 443.20p 4,999
21/07/2025 444.50p 447.50p 444.35p 445.77p 8,926
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

Market data

Select a section