Market data

Select a section

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

(FEMR)
Sector: n/a
$4.41
$0.06 1.37
Last updated: 16:50:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $4.44 $4.44 $4.41 $4.41 629
10/04/2025 $4.16 $4.61 $4.13 $4.35 0
09/04/2025 $4.16 $4.19 $4.16 $4.16 7,942
08/04/2025 $4.12 $4.33 $4.11 $4.27 0
07/04/2025 $4.12 $4.26 $4.12 $4.19 67,130
04/04/2025 $4.38 $4.38 $4.38 $4.38 1
03/04/2025 $4.73 $4.72 $4.48 $4.64 0
02/04/2025 $4.73 $4.73 $4.72 $4.72 171
01/04/2025 $4.84 $4.83 $4.52 $4.73 0
31/03/2025 $4.84 $4.84 $4.50 $4.69 0
28/03/2025 $4.84 $4.83 $4.72 $4.73 0
27/03/2025 $4.84 $4.88 $4.63 $4.83 0
26/03/2025 $4.84 $4.84 $4.79 $4.81 0
25/03/2025 $4.84 $4.94 $4.68 $4.83 0
24/03/2025 $4.84 $4.84 $4.83 $4.83 23,806
21/03/2025 $4.78 $4.84 $4.64 $4.81 0
20/03/2025 $4.78 $4.96 $4.66 $4.83 0
19/03/2025 $4.78 $4.93 $4.70 $4.87 0
18/03/2025 $4.78 $4.96 $4.71 $4.87 0
17/03/2025 $4.78 $4.90 $4.65 $4.87 0
14/03/2025 $4.78 $4.78 $4.78 $4.78 2,619
13/03/2025 $4.69 $4.78 $4.52 $4.71 0
12/03/2025 $4.69 $4.73 $4.69 $4.73 447
11/03/2025 $4.70 $4.73 $4.69 $4.70 2,952
10/03/2025 $4.79 $4.87 $4.68 $4.70 0
07/03/2025 $4.79 $4.79 $4.76 $4.76 16,700
06/03/2025 $4.81 $4.81 $4.81 $4.81 1,968
05/03/2025 $4.76 $4.76 $4.76 $4.76 2,732
04/03/2025 $4.66 $4.66 $4.62 $4.62 357
03/03/2025 $4.67 $4.70 $4.67 $4.70 246
28/02/2025 $4.65 $4.66 $4.65 $4.66 29,705
27/02/2025 $4.80 $4.80 $4.76 $4.76 5,330
26/02/2025 $4.77 $4.96 $4.76 $4.85 0
25/02/2025 $4.77 $4.77 $4.76 $4.76 400
24/02/2025 $4.84 $4.84 $4.77 $4.78 2,220
21/02/2025 $4.67 $4.90 $4.71 $4.88 0
20/02/2025 $4.67 $4.97 $4.69 $4.86 0
19/02/2025 $4.67 $4.87 $4.66 $4.83 0
18/02/2025 $4.67 $4.86 $4.68 $4.85 0
17/02/2025 $4.67 $4.84 $4.66 $4.83 0
14/02/2025 $4.67 $4.82 $4.62 $4.80 0
13/02/2025 $4.67 $4.89 $4.54 $4.76 0
12/02/2025 $4.67 $4.90 $4.55 $4.73 0
11/02/2025 $4.67 $4.74 $4.55 $4.74 0
10/02/2025 $4.67 $4.75 $4.56 $4.74 0
07/02/2025 $4.67 $4.82 $4.57 $4.69 0
06/02/2025 $4.67 $4.77 $4.49 $4.68 0
05/02/2025 $4.67 $4.68 $4.67 $4.68 2,220
04/02/2025 $4.63 $4.76 $4.48 $4.62 0
03/02/2025 $4.63 $4.76 $4.39 $4.62 0
31/01/2025 $4.63 $4.86 $4.49 $4.67 0
30/01/2025 $4.63 $4.81 $4.38 $4.67 0
29/01/2025 $4.63 $4.63 $4.62 $4.62 7,085
28/01/2025 $4.52 $4.57 $4.37 $4.55 0
27/01/2025 $4.52 $4.65 $4.38 $4.56 0
24/01/2025 $4.52 $4.66 $4.47 $4.65 0
23/01/2025 $4.52 $4.78 $4.41 $4.61 0
22/01/2025 $4.52 $4.63 $4.43 $4.61 0
21/01/2025 $4.52 $4.63 $4.42 $4.60 0
20/01/2025 $4.52 $4.65 $4.45 $4.63 0
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

Market data

Select a section