Market data

Select a section

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

(FEMR)
Sector: n/a
$4.58
$0.03 0.69
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.52 $4.73 $4.40 $4.58 0
16/01/2025 $4.52 $4.60 $4.36 $4.53 0
15/01/2025 $4.52 $4.53 $4.52 $4.53 2,373
14/01/2025 $4.53 $4.55 $4.29 $4.47 0
13/01/2025 $4.53 $4.46 $4.24 $4.42 0
10/01/2025 $4.53 $4.53 $4.46 $4.46 7,501
09/01/2025 $4.52 $4.55 $4.52 $4.55 2,396
08/01/2025 $4.61 $4.67 $4.36 $4.55 0
07/01/2025 $4.61 $4.61 $4.60 $4.60 35,000
06/01/2025 $4.55 $4.68 $4.46 $4.63 0
03/01/2025 $4.55 $4.75 $4.40 $4.59 0
02/01/2025 $4.55 $4.57 $4.55 $4.57 25,847
01/01/2025 $4.59 $4.57 $4.39 $4.57 0
31/12/2024 $4.59 $4.57 $4.39 $4.57 0
30/12/2024 $4.59 $4.60 $4.36 $4.55 0
27/12/2024 $4.59 $4.60 $4.59 $4.60 2,381
26/12/2024 $4.56 $4.62 $4.44 $4.62 0
25/12/2024 $4.56 $4.62 $4.44 $4.62 0
24/12/2024 $4.56 $4.62 $4.44 $4.62 0
23/12/2024 $4.56 $4.62 $4.42 $4.60 0
20/12/2024 $4.56 $4.60 $4.56 $4.60 14,732
19/12/2024 $4.65 $4.77 $4.41 $4.59 0
18/12/2024 $4.65 $4.68 $4.48 $4.66 0
17/12/2024 $4.65 $4.66 $4.65 $4.66 1,000
16/12/2024 $4.70 $4.69 $4.49 $4.67 0
13/12/2024 $4.70 $4.70 $4.68 $4.68 2,361
12/12/2024 $4.68 $4.84 $4.51 $4.70 0
11/12/2024 $4.68 $4.73 $4.53 $4.70 0
10/12/2024 $4.68 $4.82 $4.64 $4.70 0
09/12/2024 $4.68 $4.81 $4.62 $4.78 0
06/12/2024 $4.68 $4.88 $4.50 $4.67 0
05/12/2024 $4.68 $4.69 $4.68 $4.68 7,268
04/12/2024 $4.67 $4.67 $4.64 $4.64 500
03/12/2024 $4.61 $4.65 $4.45 $4.63 0
02/12/2024 $4.61 $4.62 $4.60 $4.62 326,219
29/11/2024 $4.61 $4.62 $4.44 $4.62 0
28/11/2024 $4.61 $4.64 $4.40 $4.59 0
27/11/2024 $4.61 $4.61 $4.61 $4.61 358
26/11/2024 $4.90 $4.64 $4.45 $4.62 0
25/11/2024 $4.90 $4.66 $4.45 $4.63 0
22/11/2024 $4.90 $4.65 $4.44 $4.62 0
21/11/2024 $4.90 $4.78 $4.44 $4.62 0
20/11/2024 $4.90 $4.63 $4.62 $4.62 48,916
19/11/2024 $4.90 $4.68 $4.47 $4.66 0
18/11/2024 $4.90 $4.65 $4.61 $4.65 154,672
15/11/2024 $4.90 $4.71 $4.45 $4.63 0
14/11/2024 $4.90 $4.69 $4.44 $4.63 0
13/11/2024 $4.90 $4.85 $4.49 $4.63 0
12/11/2024 $4.90 $4.75 $4.49 $4.66 0
11/11/2024 $4.90 $4.79 $4.57 $4.75 0
08/11/2024 $4.90 $4.91 $4.63 $4.78 0
07/11/2024 $4.90 $4.91 $4.89 $4.91 4,683
06/11/2024 $4.75 $4.81 $4.75 $4.80 20,966
05/11/2024 $4.83 $4.86 $4.83 $4.86 1,597
04/11/2024 $4.83 $4.83 $4.82 $4.82 6,269
01/11/2024 $4.77 $4.99 $4.62 $4.80 0
31/10/2024 $4.77 $4.77 $4.74 $4.76 1,229
30/10/2024 $4.80 $4.81 $4.80 $4.86 19,259
29/10/2024 $4.87 $5.03 $4.68 $4.86 0
28/10/2024 $4.87 $4.99 $4.82 $4.88 0
25/10/2024 $4.87 $4.87 $4.87 $4.87 400
24/10/2024 $4.87 $4.88 $4.67 $4.88 0
23/10/2024 $4.87 $4.88 $4.87 $4.88 547
22/10/2024 $4.88 $4.90 $4.88 $4.90 4,068
21/10/2024 $4.91 $4.95 $4.72 $4.89 0
18/10/2024 $4.91 $4.98 $4.78 $4.95 0
17/10/2024 $4.91 $5.00 $4.73 $4.90 0
16/10/2024 $4.91 $4.94 $4.76 $4.92 0
15/10/2024 $4.91 $4.91 $4.88 $4.88 2,326
14/10/2024 $4.98 $5.00 $4.79 $4.97 0
11/10/2024 $5.02 $4.98 $4.80 $4.98 0
10/10/2024 $5.02 $5.03 $4.76 $4.95 0
09/10/2024 $5.02 $4.98 $4.86 $4.95 0
08/10/2024 $5.02 $4.98 $4.89 $4.96 0
07/10/2024 $5.02 $5.13 $5.02 $5.05 0
04/10/2024 $5.02 $5.17 $4.97 $5.05 0
03/10/2024 $5.02 $5.15 $4.95 $5.03 0
02/10/2024 $5.02 $5.12 $4.97 $5.06 0
01/10/2024 $5.02 $5.06 $4.89 $4.97 0
30/09/2024 $5.02 $5.02 $4.99 $4.99 19,835
27/09/2024 $4.64 $5.14 $4.98 $5.08 0
26/09/2024 $4.64 $5.11 $4.91 $5.06 0
25/09/2024 $4.64 $4.92 $4.84 $4.91 0
24/09/2024 $4.64 $4.92 $4.79 $4.92 0
23/09/2024 $4.64 $4.80 $4.70 $4.79 0
20/09/2024 $4.64 $4.77 $4.67 $4.73 0
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

Market data

Select a section