Market data

Select a section

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

(FEMP)
Sector: n/a
479.05p
-0.45p -0.09
Last updated: 16:39:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 478.95p 479.05p 477.85p 479.05p 1
15/07/2025 478.95p 482.05p 478.42p 479.50p 20,343
14/07/2025 481.60p 481.60p 478.55p 481.60p 497
11/07/2025 483.15p 482.45p 480.55p 481.17p 271
10/07/2025 483.15p 483.20p 480.65p 483.00p 239
09/07/2025 482.45p 482.60p 481.13p 481.13p 15
08/07/2025 482.45p 483.05p 479.35p 480.30p 2
07/07/2025 484.65p 484.85p 482.67p 482.67p 0
04/07/2025 484.65p 484.90p 481.35p 482.98p 9
03/07/2025 484.30p 484.40p 483.90p 484.00p 2,092
02/07/2025 483.15p 483.15p 481.60p 481.60p 11
01/07/2025 477.65p 483.70p 482.25p 482.38p 2
30/06/2025 477.65p 481.80p 477.55p 481.02p 48
27/06/2025 479.85p 480.40p 479.33p 479.33p 3
26/06/2025 479.85p 479.85p 478.55p 478.75p 19
25/06/2025 479.80p 480.70p 479.70p 480.70p 3,971
24/06/2025 474.90p 479.65p 474.90p 478.63p 6
23/06/2025 472.55p 476.70p 472.55p 475.40p 110
20/06/2025 475.90p 476.15p 474.55p 474.55p 78
19/06/2025 476.80p 476.80p 474.27p 474.28p 8
18/06/2025 472.30p 476.29p 475.27p 475.27p 7,770
17/06/2025 472.30p 477.70p 472.30p 474.83p 5
16/06/2025 476.75p 477.45p 475.23p 475.23p 6
13/06/2025 474.00p 477.15p 474.63p 474.75p 2,882
12/06/2025 474.00p 477.50p 474.00p 477.50p 5,694
11/06/2025 475.65p 476.50p 474.95p 476.07p 50,160
10/06/2025 474.05p 475.90p 471.10p 474.17p 25
09/06/2025 474.05p 473.25p 471.68p 472.60p 0
06/06/2025 474.05p 474.05p 472.52p 472.52p 2
05/06/2025 474.70p 475.15p 473.15p 473.15p 24
04/06/2025 468.95p 474.20p 471.13p 473.30p 0
03/06/2025 468.95p 472.90p 471.13p 471.12p 5
02/06/2025 468.95p 471.30p 468.30p 470.00p 5
30/05/2025 468.95p 471.35p 469.30p 470.40p 66
29/05/2025 468.95p 471.35p 469.85p 469.85p 0
28/05/2025 468.95p 470.05p 467.85p 468.95p 42
27/05/2025 471.35p 471.35p 469.50p 469.50p 12
26/05/2025 467.60p 469.05p 466.25p 467.12p 13
23/05/2025 467.60p 469.05p 466.25p 467.12p 13
22/05/2025 467.60p 467.40p 465.48p 465.47p 0
21/05/2025 467.60p 468.95p 467.35p 467.90p 150
20/05/2025 471.80p 470.75p 468.05p 469.88p 7
19/05/2025 471.80p 469.30p 467.45p 468.50p 5
16/05/2025 471.80p 471.80p 469.73p 469.72p 1,428
15/05/2025 467.60p 470.10p 466.40p 468.45p 30
14/05/2025 467.60p 471.25p 467.60p 468.77p 1,734
13/05/2025 470.40p 471.20p 470.40p 471.20p 19,201
12/05/2025 471.00p 471.00p 469.60p 469.60p 3
09/05/2025 468.45p 468.45p 465.95p 466.77p 13
08/05/2025 465.70p 469.10p 466.38p 466.38p 4
07/05/2025 465.70p 470.10p 468.65p 468.65p 2
06/05/2025 465.70p 466.50p 463.30p 464.62p 2,415
05/05/2025 465.55p 468.45p 465.55p 466.20p 64
02/05/2025 465.55p 468.45p 465.55p 466.20p 64
01/05/2025 467.45p 468.10p 466.47p 466.48p 7
30/04/2025 467.45p 468.05p 464.70p 466.95p 171
29/04/2025 470.50p 470.55p 466.05p 468.07p 132
28/04/2025 468.05p 470.45p 468.05p 468.07p 22
25/04/2025 464.60p 469.30p 464.60p 467.00p 590
24/04/2025 465.50p 465.70p 464.80p 464.80p 87
23/04/2025 464.65p 466.95p 464.05p 464.05p 561
22/04/2025 458.65p 460.85p 458.55p 459.95p 161
21/04/2025 460.15p 462.03p 460.40p 461.47p 0
18/04/2025 460.15p 462.03p 460.40p 461.47p 0
17/04/2025 460.15p 462.03p 460.40p 461.47p 0
16/04/2025 460.15p 461.43p 458.77p 460.40p 0
15/04/2025 460.15p 461.10p 460.15p 460.38p 150
14/04/2025 452.10p 461.60p 452.10p 457.90p 31,106
11/04/2025 450.15p 456.30p 449.33p 449.32p 151
10/04/2025 465.25p 465.30p 456.80p 457.80p 228,942
09/04/2025 448.80p 452.80p 445.70p 448.12p 7,320
08/04/2025 461.40p 461.40p 456.30p 456.72p 14,327
07/04/2025 460.85p 461.80p 452.75p 457.00p 9
04/04/2025 460.85p 465.90p 460.85p 462.80p 50,790
03/04/2025 467.55p 469.70p 467.55p 469.70p 3,636
02/04/2025 466.95p 471.00p 466.95p 468.98p 324
01/04/2025 470.45p 470.50p 468.50p 468.50p 28,150
31/03/2025 467.80p 467.05p 463.95p 465.85p 1
28/03/2025 467.80p 467.80p 466.35p 466.35p 2,123
27/03/2025 466.00p 469.35p 466.43p 466.42p 0
26/03/2025 466.00p 469.55p 466.53p 466.52p 127
25/03/2025 466.00p 469.70p 466.00p 468.77p 82
24/03/2025 469.45p 469.65p 468.70p 468.70p 156
21/03/2025 469.80p 470.80p 468.63p 469.35p 0
20/03/2025 469.80p 473.65p 468.09p 470.80p 1,206
19/03/2025 469.80p 470.15p 467.05p 468.80p 3,430
18/03/2025 469.15p 470.65p 468.30p 468.30p 0
17/03/2025 469.15p 469.15p 465.70p 468.60p 405
14/03/2025 467.70p 469.80p 466.95p 466.95p 1
13/03/2025 467.70p 468.80p 465.25p 468.80p 2,251
12/03/2025 466.00p 469.95p 466.00p 466.00p 17,666
11/03/2025 467.90p 471.85p 467.90p 468.42p 11
10/03/2025 470.30p 469.10p 468.20p 469.08p 0
07/03/2025 470.30p 470.30p 469.10p 469.10p 4,112
06/03/2025 470.35p 470.35p 467.58p 467.57p 2,438
05/03/2025 472.75p 472.75p 469.69p 470.05p 32,980
04/03/2025 469.55p 472.85p 469.55p 471.20p 765,774
03/03/2025 465.85p 471.95p 470.73p 470.73p 9
28/02/2025 465.85p 471.05p 469.55p 470.05p 0
27/02/2025 465.85p 470.43p 465.85p 469.55p 0
26/02/2025 465.85p 470.40p 469.88p 469.88p 0
25/02/2025 465.85p 468.25p 465.85p 467.95p 235
24/02/2025 467.60p 468.25p 464.75p 466.38p 101
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

Market data

Select a section