Market data

Select a section

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

(FEMP)
Sector: n/a
463.43p
2.05p 0.44
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 461.90p 463.50p 462.33p 462.33p 1
20/08/2024 461.90p 463.25p 461.90p 463.25p 2,935
19/08/2024 459.70p 459.95p 458.20p 459.95p 1
16/08/2024 459.70p 458.85p 457.30p 458.85p 3
15/08/2024 459.70p 459.70p 456.55p 456.55p 1
14/08/2024 457.20p 458.65p 457.15p 457.15p 1
13/08/2024 457.20p 457.20p 454.68p 455.18p 956
12/08/2024 454.10p 454.10p 454.03p 454.02p 4,711
09/08/2024 456.75p 456.90p 455.03p 455.03p 851
08/08/2024 453.65p 453.90p 449.90p 451.90p 2
07/08/2024 453.65p 452.33p 452.25p 452.25p 29,941
06/08/2024 453.65p 454.00p 450.10p 451.92p 1,442
05/08/2024 453.10p 453.70p 448.45p 450.97p 40,219
02/08/2024 454.05p 453.43p 452.90p 453.42p 1
01/08/2024 454.05p 455.00p 451.65p 451.65p 6
31/07/2024 451.60p 451.65p 451.60p 451.65p 1
30/07/2024 451.25p 451.80p 450.27p 450.27p 2
29/07/2024 450.85p 451.50p 450.43p 450.43p 227
26/07/2024 448.20p 449.13p 448.40p 447.63p 1
25/07/2024 448.20p 449.05p 447.63p 447.63p 225
24/07/2024 448.20p 450.30p 447.52p 447.52p 8
23/07/2024 437.80p 450.80p 437.80p 449.28p 105
22/07/2024 449.90p 450.40p 447.95p 449.03p 17
19/07/2024 451.65p 449.60p 448.40p 448.40p 1
18/07/2024 451.65p 451.00p 448.34p 449.85p 614,657
17/07/2024 451.65p 451.85p 450.00p 450.00p 4,104
16/07/2024 450.90p 451.30p 450.25p 450.25p 2,430
15/07/2024 450.70p 450.80p 449.85p 449.85p 1
12/07/2024 450.70p 452.55p 449.31p 449.98p 19,488
11/07/2024 448.35p 451.45p 448.00p 450.15p 2
10/07/2024 448.35p 448.35p 447.35p 447.35p 2
09/07/2024 448.15p 448.15p 446.80p 446.80p 3
08/07/2024 447.75p 448.20p 447.00p 447.00p 104
05/07/2024 445.90p 447.05p 445.90p 446.50p 3,398
04/07/2024 445.20p 445.20p 444.22p 444.22p 4
03/07/2024 443.05p 444.55p 443.05p 444.55p 11
02/07/2024 445.25p 442.30p 441.10p 441.10p 8
01/07/2024 445.25p 445.25p 441.50p 441.50p 9
28/06/2024 446.60p 446.60p 444.97p 444.97p 1
27/06/2024 446.60p 445.45p 444.30p 445.23p 0
26/06/2024 446.60p 446.05p 445.00p 445.00p 1
25/06/2024 446.60p 446.80p 444.80p 445.77p 79,447
24/06/2024 445.20p 446.30p 445.30p 445.30p 1
21/06/2024 445.20p 447.35p 444.10p 445.83p 2
20/06/2024 445.20p 446.45p 444.60p 445.40p 2,163
19/06/2024 445.45p 446.95p 444.65p 446.02p 0
18/06/2024 445.45p 445.45p 444.93p 444.93p 1
17/06/2024 446.20p 446.20p 444.07p 444.08p 2
14/06/2024 439.45p 447.52p 444.05p 445.20p 0
13/06/2024 439.45p 446.20p 443.38p 445.48p 0
12/06/2024 439.45p 443.38p 437.55p 443.38p 569
11/06/2024 442.05p 441.85p 440.93p 440.92p 0
10/06/2024 442.05p 442.05p 440.63p 440.63p 2
07/06/2024 441.10p 443.45p 440.65p 441.03p 43,948
06/06/2024 444.45p 444.45p 441.75p 443.13p 2,157
05/06/2024 443.45p 443.45p 443.22p 443.23p 1,996
04/06/2024 443.95p 443.95p 440.50p 442.35p 1,804
03/06/2024 442.35p 443.15p 441.77p 441.77p 9
31/05/2024 442.10p 442.10p 439.29p 441.03p 5,399
30/05/2024 438.05p 440.08p 437.43p 439.60p 0
29/05/2024 438.05p 440.50p 438.05p 438.88p 645
28/05/2024 439.35p 444.15p 439.35p 441.52p 800
27/05/2024 443.15p 443.15p 441.58p 441.58p 426
24/05/2024 443.15p 443.15p 441.58p 441.58p 426
23/05/2024 441.80p 444.95p 441.80p 442.02p 385
22/05/2024 445.45p 445.45p 441.15p 443.35p 1,125
21/05/2024 442.30p 445.40p 441.60p 443.98p 752
20/05/2024 445.35p 445.35p 443.63p 443.63p 73,059
17/05/2024 442.90p 445.50p 442.90p 444.25p 2,336
16/05/2024 447.30p 447.30p 445.20p 445.20p 519
15/05/2024 440.40p 444.60p 439.90p 443.48p 635
14/05/2024 443.25p 443.25p 441.23p 441.23p 1,343
13/05/2024 439.30p 442.40p 439.30p 441.05p 1,808
10/05/2024 441.95p 443.95p 440.90p 440.90p 205,185

Market data

Select a section