Fidelity Ucits Icav Fidelity Sust Rsh Enh Em Eqy Etf - Acc
(FEMR)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$5.76
|
$5.76
|
$5.76
|
$5.76
|
2,452
|
|
09/10/2025
|
$5.96
|
$5.96
|
$5.92
|
$5.92
|
32,625
|
|
08/10/2025
|
$5.91
|
$5.94
|
$5.91
|
$5.94
|
520
|
|
07/10/2025
|
$5.95
|
$5.99
|
$5.76
|
$5.94
|
0
|
|
06/10/2025
|
$5.95
|
$6.03
|
$5.79
|
$5.97
|
0
|
|
03/10/2025
|
$5.95
|
$5.95
|
$5.95
|
$5.95
|
3,290
|
|
02/10/2025
|
$5.95
|
$5.95
|
$5.91
|
$5.91
|
11,878
|
|
01/10/2025
|
$5.84
|
$5.88
|
$5.84
|
$5.87
|
11,042
|
|
30/09/2025
|
$5.83
|
$5.95
|
$5.64
|
$5.83
|
0
|
|
29/09/2025
|
$5.83
|
$5.83
|
$5.81
|
$5.83
|
18,947
|
|
26/09/2025
|
$5.72
|
$5.75
|
$5.72
|
$5.75
|
6,025
|
|
25/09/2025
|
$5.79
|
$5.79
|
$5.78
|
$5.78
|
9,319
|
|
24/09/2025
|
$5.82
|
$5.91
|
$5.67
|
$5.82
|
0
|
|
23/09/2025
|
$5.82
|
$5.85
|
$5.82
|
$5.85
|
29,173
|
|
22/09/2025
|
$5.81
|
$5.81
|
$5.63
|
$5.80
|
0
|
|
19/09/2025
|
$5.81
|
$5.81
|
$5.80
|
$5.80
|
2,236
|
|
18/09/2025
|
$5.86
|
$5.86
|
$5.84
|
$5.84
|
1,287
|
|
17/09/2025
|
$5.85
|
$5.86
|
$5.85
|
$5.86
|
3,467
|
|
16/09/2025
|
$5.80
|
$5.80
|
$5.80
|
$5.80
|
1,621
|
|
15/09/2025
|
$5.60
|
$5.90
|
$5.59
|
$5.78
|
0
|
|
12/09/2025
|
$5.60
|
$5.81
|
$5.54
|
$5.74
|
0
|
|
11/09/2025
|
$5.74
|
$5.74
|
$5.73
|
$5.73
|
6,711
|
|
10/09/2025
|
$5.60
|
$5.90
|
$5.48
|
$5.68
|
0
|
|
09/09/2025
|
$5.60
|
$5.61
|
$5.60
|
$5.61
|
5,031
|
|
08/09/2025
|
$5.54
|
$5.57
|
$5.37
|
$5.56
|
0
|
|
05/09/2025
|
$5.54
|
$5.55
|
$5.51
|
$5.51
|
13,897
|
|
04/09/2025
|
$5.43
|
$5.43
|
$5.43
|
$5.43
|
369
|
|
02/09/2025
|
$5.48
|
$5.53
|
$5.24
|
$5.43
|
0
|
|
01/09/2025
|
$5.48
|
$5.48
|
$5.47
|
$5.47
|
19,052
|
|
29/08/2025
|
$5.44
|
$5.46
|
$5.44
|
$5.46
|
10,852
|
|
28/08/2025
|
$5.45
|
$5.48
|
$5.44
|
$5.47
|
29,211
|
|
27/08/2025
|
$5.46
|
$5.46
|
$5.44
|
$5.44
|
39,642
|
|
26/08/2025
|
$5.51
|
$5.51
|
$5.50
|
$5.50
|
24,897
|
|
25/08/2025
|
$5.51
|
$5.55
|
$5.45
|
$5.55
|
0
|
|
22/08/2025
|
$5.51
|
$5.55
|
$5.45
|
$5.55
|
0
|
|
21/08/2025
|
$5.51
|
$5.55
|
$5.18
|
$5.45
|
0
|
|
20/08/2025
|
$5.51
|
$5.49
|
$5.26
|
$5.44
|
0
|
|
19/08/2025
|
$5.51
|
$5.51
|
$5.49
|
$5.49
|
19,514
|
|
18/08/2025
|
$5.49
|
$5.49
|
$5.49
|
$5.49
|
22,563
|
|
15/08/2025
|
$5.36
|
$5.71
|
$5.18
|
$5.45
|
0
|
|
14/08/2025
|
$5.36
|
$5.73
|
$5.26
|
$5.43
|
0
|
|
13/08/2025
|
$5.36
|
$5.51
|
$5.33
|
$5.49
|
0
|
|
12/08/2025
|
$5.36
|
$5.42
|
$5.36
|
$5.42
|
98,463
|
|
11/08/2025
|
$5.34
|
$5.41
|
$5.21
|
$5.38
|
0
|
|
08/08/2025
|
$5.34
|
$5.40
|
$5.21
|
$5.40
|
0
|
|
07/08/2025
|
$5.34
|
$5.59
|
$5.22
|
$5.40
|
0
|
|
06/08/2025
|
$5.34
|
$5.34
|
$5.34
|
$5.34
|
21,362
|
|
05/08/2025
|
$5.33
|
$5.37
|
$5.33
|
$5.35
|
166,233
|
|
04/08/2025
|
$5.23
|
$5.40
|
$5.13
|
$5.30
|
0
|
|
01/08/2025
|
$5.23
|
$5.27
|
$5.22
|
$5.26
|
97,276
|
|
31/07/2025
|
$5.34
|
$5.36
|
$5.34
|
$5.32
|
0
|
|
30/07/2025
|
$5.34
|
$5.34
|
$5.34
|
$5.34
|
1,728
|
|
29/07/2025
|
$5.37
|
$5.37
|
$5.37
|
$5.37
|
12,100
|
|
28/07/2025
|
$5.29
|
$5.42
|
$5.22
|
$5.36
|
0
|
|
25/07/2025
|
$5.29
|
$5.49
|
$5.21
|
$5.38
|
0
|
|
24/07/2025
|
$5.29
|
$5.53
|
$5.24
|
$5.41
|
0
|
|
23/07/2025
|
$5.29
|
$5.52
|
$5.25
|
$5.43
|
0
|
|
22/07/2025
|
$5.29
|
$5.42
|
$5.21
|
$5.38
|
0
|
|
21/07/2025
|
$5.29
|
$5.49
|
$5.24
|
$5.41
|
0
|
|
18/07/2025
|
$5.29
|
$5.56
|
$5.21
|
$5.38
|
0
|
|
17/07/2025
|
$5.29
|
$5.40
|
$5.17
|
$5.38
|
0
|
|
16/07/2025
|
$5.29
|
$5.40
|
$5.16
|
$5.35
|
0
|
|
15/07/2025
|
$5.29
|
$5.43
|
$5.15
|
$5.32
|
0
|
|
14/07/2025
|
$5.29
|
$5.29
|
$5.11
|
$5.28
|
0
|
|
11/07/2025
|
$5.29
|
$5.29
|
$5.27
|
$5.27
|
7,616
|
|
10/07/2025
|
$5.28
|
$5.34
|
$5.09
|
$5.26
|
0
|
|
09/07/2025
|
$5.28
|
$5.28
|
$5.26
|
$5.26
|
14,878
|
|
08/07/2025
|
$5.20
|
$5.29
|
$5.09
|
$5.26
|
0
|
|
07/07/2025
|
$5.20
|
$5.28
|
$5.09
|
$5.27
|
0
|
|
04/07/2025
|
$5.20
|
$5.33
|
$5.10
|
$5.27
|
0
|
|
03/07/2025
|
$5.20
|
$5.48
|
$5.15
|
$5.32
|
0
|
|
02/07/2025
|
$5.20
|
$5.36
|
$5.11
|
$5.28
|
0
|
|
01/07/2025
|
$5.20
|
$5.48
|
$5.10
|
$5.27
|
0
|
|
30/06/2025
|
$5.20
|
$5.35
|
$5.07
|
$5.25
|
0
|
|
27/06/2025
|
$5.20
|
$5.40
|
$5.09
|
$5.27
|
0
|
|
26/06/2025
|
$5.20
|
$5.40
|
$5.10
|
$5.27
|
0
|
|
25/06/2025
|
$5.20
|
$5.43
|
$5.07
|
$5.24
|
0
|
|
24/06/2025
|
$5.20
|
$5.23
|
$5.20
|
$5.23
|
21,147
|
|
23/06/2025
|
$5.05
|
$5.07
|
$5.05
|
$5.07
|
2,387
|
|
20/06/2025
|
$5.10
|
$5.10
|
$5.06
|
$5.06
|
1,804
|
|
19/06/2025
|
$5.01
|
$5.01
|
$5.01
|
$5.01
|
3,158
|
|
18/06/2025
|
$5.08
|
$5.09
|
$5.08
|
$5.09
|
1
|
|
17/06/2025
|
$5.17
|
$5.26
|
$4.96
|
$5.11
|
0
|
|
16/06/2025
|
$5.17
|
$5.22
|
$4.97
|
$5.16
|
0
|
|
13/06/2025
|
$5.17
|
$5.16
|
$4.92
|
$5.10
|
0
|
|
12/06/2025
|
$5.17
|
$5.25
|
$4.98
|
$5.16
|
0
|
|
11/06/2025
|
$5.17
|
$5.17
|
$5.17
|
$5.17
|
23,334
|
|
10/06/2025
|
$5.05
|
$5.17
|
$4.98
|
$5.16
|
0
|
|
09/06/2025
|
$5.05
|
$5.14
|
$4.96
|
$5.14
|
0
|
|
06/06/2025
|
$5.05
|
$5.17
|
$4.90
|
$5.08
|
0
|
|
05/06/2025
|
$5.05
|
$5.09
|
$5.05
|
$5.09
|
25,891
|
|
04/06/2025
|
$5.07
|
$5.07
|
$5.05
|
$5.05
|
574
|
|
03/06/2025
|
$4.98
|
$4.98
|
$4.98
|
$4.98
|
1,919
|
|
02/06/2025
|
$5.03
|
$5.04
|
$4.75
|
$4.95
|
0
|
|
30/05/2025
|
$5.03
|
$5.04
|
$4.77
|
$4.93
|
0
|
|
29/05/2025
|
$5.03
|
$5.09
|
$4.84
|
$4.99
|
0
|
|
28/05/2025
|
$5.03
|
$5.00
|
$4.81
|
$4.99
|
0
|
|
27/05/2025
|
$5.03
|
$5.06
|
$4.83
|
$5.00
|
0
|
|
26/05/2025
|
$5.03
|
$5.15
|
$4.93
|
$4.98
|
0
|
|
23/05/2025
|
$5.03
|
$5.15
|
$4.93
|
$4.98
|
0
|
|
22/05/2025
|
$5.03
|
$5.10
|
$4.81
|
$4.99
|
0
|
|
21/05/2025
|
$5.03
|
$5.05
|
$4.87
|
$5.03
|
0
|
|
20/05/2025
|
$5.03
|
$5.02
|
$4.83
|
$5.00
|
0
|
|
19/05/2025
|
$5.03
|
$5.06
|
$4.84
|
$5.01
|
0
|
|
16/05/2025
|
$5.03
|
$5.03
|
$5.01
|
$5.01
|
1,112
|
|
15/05/2025
|
$5.02
|
$5.02
|
$5.01
|
$5.01
|
4,108
|
|
14/05/2025
|
$4.89
|
$5.05
|
$4.87
|
$5.04
|
0
|
|
13/05/2025
|
$4.89
|
$5.05
|
$4.75
|
$5.00
|
0
|
|
12/05/2025
|
$4.89
|
$5.01
|
$4.81
|
$4.99
|
0
|
|
09/05/2025
|
$4.89
|
$4.89
|
$4.88
|
$4.88
|
22,712
|
|
08/05/2025
|
$4.85
|
$4.85
|
$4.83
|
$4.85
|
48,272
|
|
07/05/2025
|
$4.90
|
$4.98
|
$4.80
|
$4.84
|
0
|
|
06/05/2025
|
$4.90
|
$4.90
|
$4.90
|
$4.90
|
19,453
|
|
05/05/2025
|
$4.87
|
$4.91
|
$4.87
|
$4.87
|
31,835
|
|
02/05/2025
|
$4.87
|
$4.91
|
$4.87
|
$4.87
|
31,835
|
|
01/05/2025
|
$4.74
|
$4.76
|
$4.74
|
$4.76
|
497
|
|
30/04/2025
|
$4.71
|
$4.72
|
$4.71
|
$4.72
|
604
|
|
29/04/2025
|
$4.67
|
$4.83
|
$4.56
|
$4.72
|
0
|
|
28/04/2025
|
$4.67
|
$4.73
|
$4.54
|
$4.70
|
0
|
|
25/04/2025
|
$4.67
|
$4.68
|
$4.66
|
$4.68
|
35,279
|
|
24/04/2025
|
$4.56
|
$4.80
|
$4.51
|
$4.68
|
0
|
|
23/04/2025
|
$4.56
|
$4.80
|
$4.55
|
$4.67
|
0
|
|
22/04/2025
|
$4.56
|
$4.59
|
$4.56
|
$4.59
|
25,164
|
|
21/04/2025
|
$4.50
|
$4.68
|
$4.37
|
$4.53
|
0
|
|
18/04/2025
|
$4.50
|
$4.68
|
$4.37
|
$4.53
|
0
|
|
17/04/2025
|
$4.50
|
$4.68
|
$4.37
|
$4.53
|
0
|
|
16/04/2025
|
$4.50
|
$4.52
|
$4.50
|
$4.52
|
1,252
|
|
15/04/2025
|
$4.44
|
$4.70
|
$4.36
|
$4.55
|
0
|
|
14/04/2025
|
$4.44
|
$4.55
|
$4.41
|
$4.53
|
0
|
|
11/04/2025
|
$4.44
|
$4.44
|
$4.41
|
$4.41
|
629
|