Market data

Select a section

Fidelity Ucits II Icav Fidelity Sust USD Em Bd ETF - Acc GBP H

(FEMP)
Sector: n/a
466.42p
1.28p 0.27
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 467.60p 467.60p 466.43p 466.42p 352
20/02/2025 463.75p 466.30p 463.50p 465.15p 8,902
19/02/2025 466.50p 466.50p 462.85p 464.70p 785
18/02/2025 468.00p 468.45p 464.20p 465.82p 3,154
17/02/2025 467.15p 467.15p 465.67p 466.75p 0
14/02/2025 467.15p 467.15p 464.85p 466.73p 2,120
13/02/2025 464.00p 464.70p 463.47p 464.67p 28,247
12/02/2025 465.05p 465.05p 460.25p 460.58p 2,196
11/02/2025 465.90p 466.15p 463.50p 463.50p 4,534
10/02/2025 467.15p 467.15p 464.75p 464.75p 4,707
07/02/2025 468.35p 468.35p 465.55p 465.55p 1,589
06/02/2025 467.80p 468.25p 464.35p 466.05p 2
05/02/2025 467.80p 467.80p 463.50p 466.05p 3
04/02/2025 465.60p 465.60p 463.12p 462.55p 32,654
03/02/2025 465.60p 464.00p 459.75p 462.55p 72
31/01/2025 465.60p 465.75p 463.48p 463.47p 4
30/01/2025 464.40p 465.17p 462.38p 463.20p 0
29/01/2025 464.40p 464.40p 462.40p 461.55p 3,281
28/01/2025 462.90p 464.45p 461.55p 461.55p 1
27/01/2025 462.90p 463.25p 461.25p 461.25p 3,127
24/01/2025 462.00p 460.63p 459.50p 460.48p 0
23/01/2025 462.00p 462.00p 459.50p 459.50p 1,247
22/01/2025 456.80p 460.58p 458.45p 460.58p 2
21/01/2025 456.80p 461.65p 456.80p 460.02p 108
20/01/2025 459.90p 460.85p 457.00p 458.97p 156
17/01/2025 459.90p 460.75p 456.35p 458.45p 2
16/01/2025 459.90p 460.15p 455.50p 457.43p 11,422
15/01/2025 451.00p 457.43p 451.00p 457.43p 807
14/01/2025 455.50p 455.50p 452.60p 452.60p 25
13/01/2025 454.10p 454.25p 451.78p 451.77p 4,762
10/01/2025 454.80p 454.80p 453.17p 453.18p 4
09/01/2025 455.80p 458.50p 455.80p 456.02p 391
08/01/2025 457.05p 457.05p 455.22p 455.22p 7,671
07/01/2025 460.00p 460.60p 456.13p 456.13p 66,433
06/01/2025 459.20p 460.10p 455.85p 457.67p 979
03/01/2025 460.10p 460.10p 458.00p 458.00p 893
02/01/2025 458.75p 459.00p 455.20p 456.58p 243
01/01/2025 455.20p 459.90p 454.95p 457.18p 450
31/12/2024 455.20p 459.90p 454.95p 457.18p 450
30/12/2024 457.95p 458.50p 456.60p 456.60p 13
27/12/2024 457.95p 458.40p 456.30p 456.30p 25
26/12/2024 457.95p 457.95p 456.08p 456.08p 2,092
25/12/2024 457.95p 457.95p 456.08p 456.08p 2,092
24/12/2024 457.95p 457.95p 456.08p 456.08p 2,092
23/12/2024 456.80p 458.75p 453.77p 456.35p 0
20/12/2024 456.80p 457.43p 453.45p 455.82p 0
19/12/2024 456.80p 458.05p 454.65p 454.65p 154
18/12/2024 462.45p 464.50p 462.27p 462.27p 15
17/12/2024 462.45p 466.90p 462.35p 462.35p 2,264
16/12/2024 463.60p 464.50p 463.00p 463.00p 2,007
13/12/2024 468.80p 466.80p 463.15p 463.35p 0
12/12/2024 468.80p 468.80p 466.80p 466.80p 2,032
11/12/2024 469.55p 468.30p 466.58p 467.22p 0
10/12/2024 469.55p 471.10p 464.90p 467.78p 1,411
09/12/2024 468.50p 470.50p 468.15p 468.15p 25,693
06/12/2024 468.50p 469.40p 468.20p 468.20p 0
05/12/2024 468.50p 468.55p 464.35p 466.60p 452
04/12/2024 467.45p 467.45p 465.77p 465.78p 2
03/12/2024 466.80p 467.60p 465.55p 465.55p 10
02/12/2024 462.80p 465.30p 464.38p 464.98p 0
29/11/2024 462.80p 466.70p 462.80p 464.67p 301
28/11/2024 465.00p 465.80p 464.02p 464.03p 3
27/11/2024 465.00p 465.95p 463.90p 463.90p 1
26/11/2024 465.00p 465.45p 460.50p 462.67p 1,690
25/11/2024 457.95p 462.63p 460.05p 462.42p 0
22/11/2024 457.95p 460.05p 457.75p 460.23p 301
21/11/2024 461.65p 462.35p 459.75p 460.23p 730
20/11/2024 462.50p 461.25p 457.20p 459.22p 5
19/11/2024 462.50p 461.30p 459.13p 459.12p 1
18/11/2024 462.50p 459.15p 457.20p 457.20p 0
15/11/2024 462.50p 460.18p 455.85p 460.17p 0
14/11/2024 462.50p 460.58p 457.77p 460.17p 0
13/11/2024 462.50p 461.70p 459.20p 460.13p 0
12/11/2024 462.50p 462.50p 461.25p 461.25p 3,959
11/11/2024 465.10p 465.10p 461.45p 463.25p 1,956
08/11/2024 464.50p 465.90p 463.42p 463.43p 6
07/11/2024 456.55p 463.20p 456.55p 461.37p 50,210
06/11/2024 457.30p 457.30p 455.00p 455.00p 2,392
05/11/2024 459.60p 459.60p 455.70p 456.77p 1,252
04/11/2024 460.30p 460.90p 458.20p 458.20p 3,852
01/11/2024 459.65p 460.15p 456.40p 457.95p 21
31/10/2024 459.65p 461.60p 457.90p 459.53p 109
30/10/2024 463.10p 463.30p 459.80p 461.22p 219
29/10/2024 460.00p 462.25p 458.85p 460.35p 15,675
28/10/2024 459.75p 462.25p 459.75p 460.48p 225
25/10/2024 462.80p 462.80p 460.05p 460.05p 2,262
24/10/2024 458.65p 461.05p 458.40p 457.90p 1,058
23/10/2024 457.90p 457.90p 457.90p 457.90p 1,677
22/10/2024 459.30p 461.90p 458.85p 462.75p 730,943
21/10/2024 468.70p 465.97p 461.17p 462.75p 0
18/10/2024 468.70p 467.45p 465.73p 465.72p 1
17/10/2024 468.70p 468.55p 466.13p 466.13p 1
16/10/2024 468.70p 468.70p 467.00p 467.00p 351
15/10/2024 467.05p 467.20p 466.00p 466.00p 3,415
14/10/2024 465.90p 466.35p 464.45p 464.45p 6,536
11/10/2024 467.30p 464.68p 463.90p 464.07p 0
10/10/2024 467.30p 466.17p 463.65p 464.50p 0
09/10/2024 467.30p 467.20p 463.30p 465.25p 2
08/10/2024 467.30p 467.30p 463.60p 465.37p 185
07/10/2024 468.80p 468.80p 465.30p 465.30p 31
04/10/2024 467.45p 467.45p 467.35p 467.35p 20
03/10/2024 472.45p 471.75p 469.63p 469.62p 3
02/10/2024 472.45p 471.85p 470.03p 470.03p 2
01/10/2024 472.45p 473.75p 469.85p 469.95p 24
30/09/2024 471.55p 471.80p 468.00p 469.95p 4
27/09/2024 471.55p 471.55p 469.65p 469.65p 1
26/09/2024 471.75p 471.80p 470.00p 470.00p 702
25/09/2024 471.85p 471.85p 469.55p 469.55p 5
24/09/2024 469.70p 471.15p 469.45p 469.45p 10,316
23/09/2024 469.70p 471.95p 468.68p 469.60p 0
20/09/2024 469.70p 473.20p 470.53p 470.52p 1
19/09/2024 469.70p 473.95p 472.85p 472.85p 2
18/09/2024 469.70p 472.18p 469.33p 470.50p 0
17/09/2024 469.70p 471.90p 469.70p 471.47p 110
16/09/2024 470.05p 471.65p 467.80p 470.10p 132
13/09/2024 470.05p 470.20p 465.90p 465.65p 146
12/09/2024 463.55p 467.35p 463.55p 464.42p 3,398
11/09/2024 464.80p 465.95p 462.80p 464.13p 2
10/09/2024 464.80p 464.42p 463.23p 464.13p 0
09/09/2024 464.80p 464.80p 461.55p 463.22p 5
06/09/2024 464.20p 466.02p 463.18p 464.17p 0
05/09/2024 464.20p 465.35p 463.18p 463.18p 1
04/09/2024 464.20p 462.70p 461.73p 461.72p 1
03/09/2024 464.20p 462.80p 461.30p 461.30p 0
02/09/2024 464.20p 464.20p 461.52p 462.23p 147,249
30/08/2024 461.20p 462.23p 460.10p 462.23p 3
29/08/2024 461.20p 464.50p 460.60p 461.90p 2
28/08/2024 461.20p 462.35p 461.20p 462.35p 2
27/08/2024 465.30p 465.55p 463.48p 463.47p 22
26/08/2024 460.20p 463.00p 460.20p 461.20p 10
23/08/2024 460.20p 463.00p 460.20p 461.20p 10
22/08/2024 460.20p 463.00p 460.20p 461.20p 10

Market data

Select a section