Market data

Select a section

Fidelity Ucits Icav Fidelity EM Qual Income Ucits ETF - Inc

(FEMD)
Sector: n/a
408.88p
1.93p 0.47
Last updated: 12:19:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 408.70p 408.70p 405.79p 408.15p 1,923
20/08/2024 408.95p 408.95p 406.90p 406.90p 173
19/08/2024 409.45p 410.08p 407.65p 410.07p 4,127
16/08/2024 408.20p 408.25p 406.05p 407.12p 10,554
15/08/2024 400.20p 404.50p 400.20p 404.50p 4,172
14/08/2024 406.65p 408.98p 406.65p 407.15p 3,126
13/08/2024 408.10p 408.65p 405.90p 407.92p 19,649
12/08/2024 405.20p 409.70p 405.20p 407.53p 3,167
09/08/2024 406.15p 408.50p 403.75p 404.85p 3,911
08/08/2024 400.25p 404.53p 400.25p 404.52p 1,681
07/08/2024 396.25p 403.27p 402.95p 402.95p 1,485
06/08/2024 396.25p 396.30p 391.15p 393.27p 29,295
05/08/2024 386.60p 400.23p 386.60p 393.15p 25,097
02/08/2024 405.20p 408.47p 403.30p 403.30p 31,325
01/08/2024 418.60p 419.15p 414.25p 414.25p 9,487
31/07/2024 410.60p 416.38p 413.78p 416.38p 38
30/07/2024 410.60p 410.80p 408.50p 408.58p 20,053
29/07/2024 412.45p 414.50p 409.58p 409.57p 40,956
26/07/2024 408.85p 411.55p 407.20p 409.90p 6,757
25/07/2024 403.90p 409.90p 403.10p 409.90p 12,081
24/07/2024 409.65p 412.20p 408.00p 408.35p 6,729
23/07/2024 413.60p 415.70p 410.95p 414.50p 3,863
22/07/2024 412.65p 415.59p 412.63p 415.28p 17,531
19/07/2024 412.00p 414.60p 411.95p 413.15p 8,246
18/07/2024 415.85p 419.43p 413.90p 414.83p 6,059
17/07/2024 417.25p 418.40p 416.40p 417.68p 4,541
16/07/2024 421.85p 423.74p 422.45p 422.92p 10,810
15/07/2024 421.85p 423.62p 421.15p 422.92p 4,632
12/07/2024 424.90p 425.80p 422.50p 424.88p 8,286
11/07/2024 421.50p 425.10p 421.50p 421.82p 19,874
10/07/2024 419.45p 422.11p 419.45p 420.17p 4,360
09/07/2024 422.05p 422.05p 420.55p 421.25p 5,043
08/07/2024 418.85p 420.93p 418.85p 419.97p 2,752
05/07/2024 418.90p 420.63p 418.90p 420.63p 78
04/07/2024 423.65p 424.40p 421.79p 422.80p 46,839
03/07/2024 423.10p 425.05p 421.10p 423.80p 1,327
02/07/2024 418.65p 422.25p 418.65p 421.53p 4,221
01/07/2024 444.50p 444.50p 421.85p 423.72p 4,525
28/06/2024 426.60p 426.60p 424.80p 424.80p 4,317
27/06/2024 422.60p 422.60p 419.40p 421.05p 5,511
26/06/2024 420.70p 422.85p 420.40p 420.40p 12,151
25/06/2024 421.55p 421.55p 418.35p 418.70p 3,507
24/06/2024 423.55p 425.20p 422.35p 423.45p 7,938
21/06/2024 422.45p 425.24p 422.45p 424.07p 1,520
20/06/2024 426.65p 426.70p 422.60p 423.75p 10,754
19/06/2024 421.10p 423.85p 420.65p 422.40p 9,961
18/06/2024 422.30p 422.60p 419.00p 421.93p 2,499
17/06/2024 417.30p 419.15p 416.75p 418.40p 4,371
14/06/2024 414.85p 417.15p 412.70p 415.60p 7,454
13/06/2024 414.00p 416.60p 414.00p 414.60p 6,238
12/06/2024 415.05p 415.05p 412.90p 414.35p 2,623
11/06/2024 411.30p 411.30p 410.13p 410.13p 978
10/06/2024 411.45p 413.10p 410.70p 413.10p 2,676
07/06/2024 410.85p 412.30p 410.19p 410.70p 5,604
06/06/2024 404.40p 410.20p 408.70p 410.20p 180
05/06/2024 404.40p 407.33p 404.40p 407.32p 448
04/06/2024 402.75p 403.57p 400.00p 400.00p 25,228
03/06/2024 410.85p 412.62p 408.73p 408.73p 593
31/05/2024 406.30p 408.30p 404.50p 405.75p 2,970
30/05/2024 409.80p 410.95p 409.65p 410.95p 2,917
29/05/2024 415.30p 415.30p 411.70p 412.93p 3,728
28/05/2024 415.45p 418.51p 415.45p 416.77p 3,181
27/05/2024 413.70p 415.70p 412.65p 413.92p 5,390

Market data

Select a section