Market data

Select a section

Fidelity Ucits Icav Fidelity Sust Rsh Enh Em Eqy Etf - Acc

(FEMR)
Sector: n/a
$4.74
$0.07 1.54
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $4.64 $4.76 $4.67 $4.74 0
18/09/2024 $4.64 $4.70 $4.59 $4.67 0
17/09/2024 $4.64 $4.70 $4.60 $4.68 0
16/09/2024 $4.64 $4.68 $4.58 $4.66 0
13/09/2024 $4.64 $4.67 $4.59 $4.61 0
12/09/2024 $4.64 $4.64 $4.61 $4.55 2,376
11/09/2024 $4.66 $4.59 $4.48 $4.58 0
10/09/2024 $4.66 $4.65 $4.50 $4.58 0
09/09/2024 $4.66 $4.65 $4.57 $4.59 0
06/09/2024 $4.66 $4.71 $4.51 $4.58 0
05/09/2024 $4.66 $4.73 $4.57 $4.64 0
04/09/2024 $4.66 $4.66 $4.66 $4.66 345
03/09/2024 $4.69 $4.69 $4.67 $4.68 26,417
02/09/2024 $4.77 $4.77 $4.73 $4.74 19,056
30/08/2024 $4.77 $4.77 $4.74 $4.74 48,916
29/08/2024 $4.77 $4.77 $4.68 $4.75 0
28/08/2024 $4.77 $4.77 $4.74 $4.74 13
27/08/2024 $4.78 $4.79 $4.76 $4.76 20,473
26/08/2024 $4.54 $4.87 $4.68 $4.75 0
23/08/2024 $4.54 $4.87 $4.68 $4.75 0
22/08/2024 $4.54 $4.87 $4.68 $4.75 0
21/08/2024 $4.54 $4.87 $4.73 $4.81 0
20/08/2024 $4.54 $4.82 $4.72 $4.78 0
19/08/2024 $4.54 $4.81 $4.74 $4.81 0
16/08/2024 $4.54 $4.77 $4.68 $4.76 0
15/08/2024 $4.54 $4.75 $4.59 $4.71 0
14/08/2024 $4.54 $4.72 $4.60 $4.67 0
13/08/2024 $4.54 $4.73 $4.60 $4.68 0
12/08/2024 $4.54 $4.67 $4.58 $4.66 0
09/08/2024 $4.54 $4.64 $4.54 $4.62 0
08/08/2024 $4.54 $4.60 $4.54 $4.59 3,625
07/08/2024 $4.48 $4.58 $4.46 $4.56 0
06/08/2024 $4.48 $4.48 $4.46 $4.46 430
05/08/2024 $4.56 $4.56 $4.31 $4.45 0
02/08/2024 $4.56 $4.56 $4.56 $4.56 1,263
01/08/2024 $4.64 $4.79 $4.67 $4.68 0
31/07/2024 $4.64 $4.74 $4.63 $4.74 0
30/07/2024 $4.64 $4.64 $4.63 $4.63 593
29/07/2024 $4.68 $4.68 $4.63 $4.63 7,886
26/07/2024 $4.64 $4.66 $4.64 $4.63 13,617
25/07/2024 $4.68 $4.70 $4.55 $4.63 0
24/07/2024 $4.68 $4.69 $4.66 $4.66 46,672
23/07/2024 $4.81 $4.78 $4.69 $4.71 0
22/07/2024 $4.81 $4.74 $4.64 $4.72 0
19/07/2024 $4.81 $4.76 $4.61 $4.70 0
18/07/2024 $4.81 $4.84 $4.67 $4.76 0
17/07/2024 $4.81 $4.99 $4.77 $4.80 0
16/07/2024 $4.81 $4.86 $4.76 $4.84 0
15/07/2024 $4.81 $4.88 $4.78 $4.86 0
12/07/2024 $4.81 $4.89 $4.81 $4.88 0
11/07/2024 $4.81 $4.95 $4.78 $4.86 0
10/07/2024 $4.81 $4.82 $4.74 $4.82 0
09/07/2024 $4.81 $4.81 $4.72 $4.79 0
08/07/2024 $4.81 $4.81 $4.73 $4.80 0
05/07/2024 $4.81 $4.81 $4.77 $4.77 827
04/07/2024 $4.72 $4.79 $4.70 $4.78 0
03/07/2024 $4.72 $4.82 $4.68 $4.76 0
02/07/2024 $4.72 $4.73 $4.59 $4.68 0
01/07/2024 $4.72 $4.69 $4.60 $4.67 0
28/06/2024 $4.72 $4.75 $4.60 $4.67 0
27/06/2024 $4.72 $4.74 $4.58 $4.65 0
26/06/2024 $4.72 $4.70 $4.57 $4.65 0
25/06/2024 $4.72 $4.70 $4.58 $4.65 0
24/06/2024 $4.72 $4.71 $4.62 $4.70 0
21/06/2024 $4.72 $4.75 $4.63 $4.68 0
20/06/2024 $4.72 $4.72 $4.70 $4.70 1,449
19/06/2024 $4.62 $4.73 $4.64 $4.72 0
18/06/2024 $4.62 $4.69 $4.61 $4.68 0
17/06/2024 $4.62 $4.63 $4.62 $4.63 76
14/06/2024 $4.64 $4.65 $4.55 $4.63 0
13/06/2024 $4.64 $4.72 $4.56 $4.62 0
12/06/2024 $4.64 $4.71 $4.54 $4.67 0
11/06/2024 $4.64 $4.61 $4.51 $4.58 0
10/06/2024 $4.64 $4.65 $4.53 $4.61 0
07/06/2024 $4.64 $4.72 $4.53 $4.60 0
06/06/2024 $4.64 $4.64 $4.63 $4.64 90,749
05/06/2024 $4.60 $4.64 $4.52 $4.60 0
04/06/2024 $4.60 $4.61 $4.44 $4.53 0
03/06/2024 $4.60 $4.60 $4.59 $4.59 4,920
31/05/2024 $4.54 $4.54 $4.49 $4.49 47,849
30/05/2024 $4.71 $4.63 $4.50 $4.57 0
29/05/2024 $4.71 $4.67 $4.51 $4.59 0
28/05/2024 $4.71 $4.69 $4.60 $4.67 0
27/05/2024 $4.71 $4.68 $4.59 $4.66 0
24/05/2024 $4.71 $4.68 $4.59 $4.66 0
23/05/2024 $4.71 $4.75 $4.60 $4.67 0
22/05/2024 $4.71 $4.72 $4.61 $4.68 0
21/05/2024 $4.71 $4.71 $4.67 $4.70 24,478
20/05/2024 $4.63 $4.77 $4.67 $4.75 0
17/05/2024 $4.63 $4.78 $4.66 $4.77 0
16/05/2024 $4.63 $4.75 $4.67 $4.74 0
15/05/2024 $4.63 $4.77 $4.59 $4.72 0
14/05/2024 $4.63 $4.66 $4.63 $4.66 774
13/05/2024 $4.62 $4.64 $4.62 $4.64 1,777
10/05/2024 $4.49 $4.64 $4.53 $4.61 0
09/05/2024 $4.49 $4.60 $4.50 $4.59 0
08/05/2024 $4.49 $4.59 $4.49 $4.57 0
07/05/2024 $4.49 $4.59 $4.51 $4.59 0
06/05/2024 $4.49 $4.63 $4.48 $4.58 0
03/05/2024 $4.49 $4.63 $4.48 $4.58 0
02/05/2024 $4.49 $4.58 $4.44 $4.53 0
01/05/2024 $4.49 $4.52 $4.38 $4.46 0
30/04/2024 $4.49 $4.51 $4.40 $4.47 0
29/04/2024 $4.49 $4.49 $4.46 $4.46 162
26/04/2024 $4.46 $4.46 $4.46 $4.46 2,500
25/04/2024 $4.40 $4.44 $4.32 $4.38 0
24/04/2024 $4.40 $4.40 $4.38 $4.38 6,852
23/04/2024 $4.32 $4.44 $4.29 $4.37 0
22/04/2024 $4.32 $4.32 $4.30 $4.30 1,000
19/04/2024 $4.28 $4.29 $4.28 $4.29 1,500
18/04/2024 $4.36 $4.36 $4.33 $4.33 3,757
17/04/2024 $4.43 $4.33 $4.21 $4.29 0
16/04/2024 $4.43 $4.39 $4.22 $4.29 0
15/04/2024 $4.43 $4.42 $4.32 $4.39 0
12/04/2024 $4.43 $4.47 $4.31 $4.39 0
11/04/2024 $4.43 $4.49 $4.38 $4.46 0
10/04/2024 $4.43 $4.56 $4.37 $4.44 0
09/04/2024 $4.43 $4.53 $4.44 $4.51 0
08/04/2024 $4.43 $4.56 $4.45 $4.50 0
05/04/2024 $4.43 $4.45 $4.43 $4.45 2,395
04/04/2024 $4.48 $4.51 $4.48 $4.51 11,771
03/04/2024 $4.43 $4.46 $4.43 $4.46 1,691
02/04/2024 $4.39 $4.47 $4.43 $4.45 0
01/04/2024 $4.39 $4.50 $4.34 $4.43 0
29/03/2024 $4.39 $4.50 $4.34 $4.43 0
28/03/2024 $4.39 $4.50 $4.34 $4.43 0
27/03/2024 $4.39 $4.42 $4.32 $4.40 0
26/03/2024 $4.39 $4.43 $4.33 $4.41 0
25/03/2024 $4.39 $4.41 $4.32 $4.40 0
22/03/2024 $4.39 $4.45 $4.32 $4.40 0
21/03/2024 $4.39 $4.48 $4.36 $4.45 0
20/03/2024 $4.39 $4.39 $4.30 $4.39 0

Market data

Select a section