Market data

Select a section

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

(FEMS)
Sector: n/a
357.45p
3.90p 1.10
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 355.30p 362.63p 349.47p 357.45p 0
18/09/2024 355.30p 355.65p 345.47p 353.55p 0
17/09/2024 355.30p 355.90p 347.53p 355.65p 0
16/09/2024 355.30p 354.90p 345.63p 352.85p 0
13/09/2024 355.30p 355.03p 346.75p 353.05p 0
12/09/2024 355.30p 355.30p 353.05p 349.45p 8,169
11/09/2024 354.90p 350.48p 341.15p 350.48p 0
10/09/2024 354.90p 350.48p 349.64p 350.48p 1,180
09/09/2024 354.90p 352.08p 343.35p 351.50p 0
06/09/2024 354.90p 359.70p 340.75p 348.75p 0
05/09/2024 354.90p 354.90p 352.67p 352.68p 914
04/09/2024 354.10p 354.10p 354.10p 354.10p 460
03/09/2024 356.75p 358.30p 356.70p 357.30p 25,436
02/09/2024 362.25p 362.25p 360.00p 360.28p 184,924
30/08/2024 361.50p 362.73p 352.98p 360.28p 0
29/08/2024 361.50p 361.83p 358.18p 361.07p 0
28/08/2024 361.50p 361.50p 359.15p 359.15p 13
27/08/2024 361.75p 362.20p 359.53p 359.52p 7,090
26/08/2024 364.05p 364.05p 363.20p 363.20p 2,274
23/08/2024 364.05p 364.05p 363.20p 363.20p 2,274
22/08/2024 364.05p 364.05p 363.20p 363.20p 2,274
21/08/2024 369.55p 376.38p 359.93p 367.75p 0
20/08/2024 369.55p 369.55p 367.28p 367.28p 2,313
19/08/2024 366.70p 370.50p 368.48p 370.50p 132
16/08/2024 366.70p 369.18p 360.83p 368.02p 0
15/08/2024 366.70p 366.98p 366.70p 366.97p 1,662
14/08/2024 363.65p 373.23p 355.60p 363.80p 0
13/08/2024 363.65p 364.22p 363.65p 364.23p 2,352
12/08/2024 363.75p 364.55p 363.75p 364.42p 5,265
09/08/2024 362.65p 362.65p 361.72p 361.72p 300
08/08/2024 360.50p 364.85p 353.05p 361.00p 0
07/08/2024 360.50p 360.50p 358.85p 358.85p 410,944
06/08/2024 356.15p 356.15p 343.00p 351.10p 0
05/08/2024 356.15p 348.58p 343.03p 348.57p 551,412
02/08/2024 356.15p 356.45p 354.80p 356.45p 3,654
01/08/2024 361.50p 370.70p 365.95p 369.07p 0
31/07/2024 361.50p 373.97p 360.63p 369.07p 0
30/07/2024 361.50p 370.93p 352.23p 360.63p 0
29/07/2024 361.50p 362.00p 360.55p 360.55p 2,000
26/07/2024 361.50p 361.97p 361.50p 359.42p 3,375
25/07/2024 356.55p 359.42p 356.55p 359.42p 3,375
24/07/2024 362.70p 362.70p 360.73p 360.72p 29,350
23/07/2024 371.05p 365.95p 356.18p 364.93p 0
22/07/2024 371.05p 366.63p 357.05p 365.67p 0
19/07/2024 371.05p 366.58p 355.10p 363.42p 0
18/07/2024 371.05p 368.63p 366.58p 366.58p 812
17/07/2024 371.05p 371.05p 368.63p 368.62p 3,133
16/07/2024 374.90p 374.80p 365.63p 374.10p 0
15/07/2024 374.90p 375.80p 365.97p 373.90p 0
12/07/2024 374.90p 375.80p 374.90p 375.80p 3,588
11/07/2024 376.05p 384.53p 368.63p 376.43p 0
10/07/2024 376.05p 376.80p 367.30p 375.05p 0
09/07/2024 376.05p 374.85p 373.97p 374.85p 53
08/07/2024 376.05p 378.97p 366.35p 374.32p 0
05/07/2024 376.05p 376.05p 372.65p 372.65p 2,558
04/07/2024 372.25p 375.55p 366.35p 374.30p 0
03/07/2024 372.25p 375.35p 372.25p 375.35p 136
02/07/2024 371.65p 369.17p 366.45p 368.70p 814
01/07/2024 371.65p 370.43p 361.28p 369.60p 0
28/06/2024 371.65p 378.83p 362.10p 369.85p 0
27/06/2024 371.65p 374.78p 360.00p 368.23p 0
26/06/2024 371.65p 370.83p 360.33p 368.18p 0
25/06/2024 371.65p 370.20p 359.15p 367.28p 0
24/06/2024 371.65p 371.58p 370.20p 370.20p 5,387
21/06/2024 371.65p 378.53p 362.15p 370.75p 0
20/06/2024 371.65p 374.20p 371.33p 371.32p 28,584
19/06/2024 362.95p 371.92p 363.15p 370.92p 0
18/06/2024 362.95p 369.15p 361.15p 368.83p 0
17/06/2024 362.95p 371.18p 357.53p 365.42p 0
14/06/2024 362.95p 370.08p 356.78p 364.72p 0
13/06/2024 362.95p 368.30p 354.30p 362.10p 0
12/06/2024 362.95p 363.40p 362.95p 363.40p 3,994
11/06/2024 361.50p 366.70p 352.28p 360.47p 0
10/06/2024 361.50p 366.33p 354.90p 362.85p 0
07/06/2024 361.50p 370.40p 353.88p 361.72p 0
06/06/2024 361.50p 362.90p 361.50p 362.82p 111,443
05/06/2024 359.35p 360.40p 359.35p 360.40p 1,513
04/06/2024 353.35p 356.20p 353.35p 355.95p 6,672
03/06/2024 360.90p 360.90p 360.75p 360.75p 248
31/05/2024 355.55p 356.90p 353.55p 353.55p 331,716
30/05/2024 359.30p 359.30p 359.18p 359.17p 1,478
29/05/2024 360.80p 360.93p 360.80p 360.93p 494
28/05/2024 367.50p 367.50p 365.33p 365.32p 611
27/05/2024 367.55p 367.55p 366.40p 366.40p 324
24/05/2024 367.55p 367.55p 366.40p 366.40p 324
23/05/2024 368.40p 368.40p 368.05p 368.05p 293
22/05/2024 370.20p 370.20p 368.38p 368.37p 853
21/05/2024 369.70p 370.15p 358.25p 370.02p 98,362
20/05/2024 373.45p 374.80p 374.13p 374.13p 25,469
17/05/2024 373.45p 375.50p 373.45p 375.50p 1,756
16/05/2024 374.90p 374.90p 374.50p 374.50p 392
15/05/2024 369.75p 372.43p 369.75p 372.43p 182
14/05/2024 372.00p 372.00p 367.95p 370.20p 11,193
13/05/2024 368.15p 369.56p 368.15p 369.53p 3,053
10/05/2024 368.10p 369.72p 368.35p 368.35p 155,712
09/05/2024 368.10p 368.10p 368.10p 368.10p 62
08/05/2024 364.90p 366.08p 363.41p 366.07p 183,245
07/05/2024 361.25p 365.90p 357.80p 365.88p 0
06/05/2024 361.25p 364.95p 360.32p 364.95p 370,596
03/05/2024 361.25p 364.95p 360.32p 364.95p 370,596
02/05/2024 361.20p 363.40p 361.20p 363.40p 386
01/05/2024 353.00p 357.00p 353.00p 357.00p 80
30/04/2024 358.20p 359.62p 356.50p 356.50p 2,510
29/04/2024 358.20p 358.20p 357.68p 357.68p 4,242
26/04/2024 356.35p 357.15p 356.35p 356.35p 1,761
25/04/2024 350.15p 350.38p 350.15p 350.38p 114
24/04/2024 350.75p 355.90p 346.28p 352.27p 0
23/04/2024 350.75p 350.85p 350.75p 350.85p 114
22/04/2024 348.80p 351.45p 348.80p 351.45p 134
19/04/2024 344.85p 346.25p 343.55p 346.25p 1,709
18/04/2024 348.10p 348.10p 347.30p 347.30p 436
17/04/2024 347.30p 347.50p 345.55p 345.55p 171,591
16/04/2024 346.95p 346.95p 346.15p 346.15p 226
15/04/2024 351.75p 355.07p 351.75p 352.08p 4,513
12/04/2024 354.70p 354.70p 352.70p 352.70p 187
11/04/2024 355.70p 355.70p 355.10p 355.10p 991
10/04/2024 357.35p 358.78p 345.90p 354.03p 0
09/04/2024 357.35p 357.35p 356.10p 356.10p 13
08/04/2024 355.15p 355.35p 355.15p 355.35p 64
05/04/2024 355.45p 360.90p 344.48p 352.50p 0
04/04/2024 355.45p 355.83p 355.45p 355.82p 34
03/04/2024 353.70p 353.70p 352.00p 353.30p 595
02/04/2024 354.70p 354.70p 353.15p 353.15p 132
01/04/2024 350.10p 351.35p 350.10p 351.35p 2,053
29/03/2024 350.10p 351.35p 350.10p 351.35p 2,053
28/03/2024 350.10p 351.35p 350.10p 351.35p 2,053
27/03/2024 350.05p 350.05p 340.40p 348.85p 0
26/03/2024 350.05p 350.05p 350.05p 350.05p 100
25/03/2024 346.55p 350.20p 346.55p 347.05p 394
22/03/2024 348.20p 351.13p 340.88p 349.45p 0
21/03/2024 348.20p 349.90p 348.20p 349.90p 132
20/03/2024 345.35p 345.35p 343.85p 344.67p 1,858

Market data

Select a section