Market data

Select a section

Fidelity Ucits II ICAV FIL Global Govvie CA Ucits ETF - INC

(FGGB)
Sector: n/a
$4.89
$-0.00 -0.01
Last updated: 16:37:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $4.98 $4.99 $4.84 $4.89 0
07/11/2024 $4.98 $4.98 $4.81 $4.89 0
06/11/2024 $4.98 $4.95 $4.79 $4.86 0
05/11/2024 $4.98 $4.99 $4.92 $4.93 0
04/11/2024 $4.98 $5.00 $4.89 $4.93 0
01/11/2024 $4.98 $5.00 $4.86 $4.91 0
31/10/2024 $4.98 $4.98 $4.86 $4.92 0
30/10/2024 $4.98 $4.99 $4.90 $4.92 0
29/10/2024 $4.98 $4.98 $4.87 $4.92 0
28/10/2024 $4.98 $5.00 $4.88 $4.93 0
25/10/2024 $4.98 $5.01 $4.87 $4.94 0
24/10/2024 $4.98 $5.02 $4.90 $4.92 0
23/10/2024 $4.98 $5.00 $4.85 $4.92 0
22/10/2024 $4.98 $5.00 $4.91 $4.94 0
21/10/2024 $4.98 $5.06 $4.91 $4.95 0
18/10/2024 $4.98 $4.99 $4.97 $4.99 0
17/10/2024 $4.98 $5.05 $4.95 $4.97 0
16/10/2024 $4.98 $5.05 $4.95 $4.99 0
15/10/2024 $4.98 $5.07 $4.92 $4.98 0
14/10/2024 $4.98 $4.98 $4.96 $4.97 0
11/10/2024 $5.22 $5.06 $4.94 $4.98 0
10/10/2024 $5.22 $5.05 $4.92 $4.98 0
09/10/2024 $5.22 $5.00 $4.98 $4.99 0
08/10/2024 $5.22 $5.08 $4.94 $4.99 0
07/10/2024 $5.22 $5.01 $5.00 $5.00 0
04/10/2024 $5.22 $5.14 $4.98 $5.01 0
03/10/2024 $5.22 $5.15 $4.98 $5.05 0
02/10/2024 $5.22 $5.15 $5.05 $5.07 0
01/10/2024 $5.22 $5.19 $5.07 $5.10 0
30/09/2024 $5.22 $5.18 $5.08 $5.11 0
27/09/2024 $5.22 $5.21 $5.04 $5.12 0
26/09/2024 $5.22 $5.20 $5.05 $5.11 0
25/09/2024 $5.22 $5.20 $5.06 $5.10 0
24/09/2024 $5.22 $5.17 $5.06 $5.11 0
23/09/2024 $5.22 $5.17 $5.02 $5.09 0
20/09/2024 $5.22 $5.18 $5.06 $5.09 0
19/09/2024 $5.22 $5.18 $5.05 $5.09 0
18/09/2024 $5.22 $5.17 $5.03 $5.09 0
17/09/2024 $5.22 $5.20 $5.04 $5.10 0
16/09/2024 $5.22 $5.17 $5.07 $5.11 0
13/09/2024 $5.22 $5.16 $5.03 $5.06 0
12/09/2024 $5.22 $5.12 $5.01 $5.06 0
11/09/2024 $5.22 $5.13 $5.02 $5.06 0
10/09/2024 $5.22 $5.04 $5.03 $5.04 0
09/09/2024 $5.22 $5.19 $4.97 $5.04 0
06/09/2024 $5.22 $5.15 $5.00 $5.07 0
05/09/2024 $5.22 $5.12 $5.01 $5.05 0
04/09/2024 $5.22 $5.08 $4.97 $5.04 0
03/09/2024 $5.22 $5.06 $4.94 $5.00 0
02/09/2024 $5.22 $5.22 $4.96 $5.01 37,952
30/08/2024 $5.00 $5.09 $4.97 $5.01 0
29/08/2024 $5.00 $5.08 $4.98 $5.01 0
28/08/2024 $5.00 $5.11 $5.00 $5.04 0
27/08/2024 $5.00 $5.11 $4.99 $5.04 0
26/08/2024 $5.00 $5.08 $4.99 $5.02 0
23/08/2024 $5.00 $5.08 $4.99 $5.02 0
22/08/2024 $5.00 $5.08 $4.99 $5.02 0
21/08/2024 $5.00 $5.09 $4.97 $5.04 0
20/08/2024 $5.00 $5.09 $4.98 $5.03 0
19/08/2024 $5.00 $5.07 $4.96 $5.00 0
16/08/2024 $5.00 $5.04 $4.91 $4.97 0
15/08/2024 $5.00 $5.04 $4.92 $4.96 0
14/08/2024 $5.00 $5.04 $5.00 $5.04 25,150
13/08/2024 $4.99 $5.07 $4.94 $5.01 0
12/08/2024 $4.99 $5.09 $4.89 $4.99 0
09/08/2024 $4.99 $5.08 $4.92 $4.99 0
08/08/2024 $4.99 $5.06 $4.90 $4.97 0
07/08/2024 $4.99 $5.04 $4.93 $4.97 0
06/08/2024 $4.87 $5.07 $4.87 $4.99 0
05/08/2024 $4.87 $5.08 $4.92 $5.01 0
02/08/2024 $4.87 $5.03 $4.88 $4.92 0
01/08/2024 $4.87 $5.01 $4.85 $4.92 0
31/07/2024 $4.87 $5.01 $4.86 $4.92 0
30/07/2024 $4.87 $4.93 $4.86 $4.89 0
29/07/2024 $4.87 $4.98 $4.86 $4.89 0
26/07/2024 $4.87 $4.92 $4.82 $4.89 0
25/07/2024 $4.87 $4.96 $4.83 $4.89 0
24/07/2024 $4.87 $4.95 $4.82 $4.88 0
23/07/2024 $4.87 $4.94 $4.83 $4.88 0
22/07/2024 $4.87 $4.96 $4.81 $4.88 0
19/07/2024 $4.87 $4.95 $4.84 $4.88 0
18/07/2024 $4.87 $4.98 $4.85 $4.91 0
17/07/2024 $4.87 $5.00 $4.86 $4.92 0
16/07/2024 $4.87 $4.97 $4.82 $4.90 0
15/07/2024 $4.87 $4.98 $4.82 $4.90 0
12/07/2024 $4.87 $4.95 $4.84 $4.89 0
11/07/2024 $4.87 $4.94 $4.79 $4.88 0
10/07/2024 $4.87 $4.92 $4.80 $4.84 0
09/07/2024 $4.87 $4.84 $4.81 $4.81 0
08/07/2024 $4.87 $4.91 $4.78 $4.84 0
05/07/2024 $4.87 $4.89 $4.78 $4.83 0
04/07/2024 $4.87 $4.86 $4.76 $4.80 0
03/07/2024 $4.87 $4.87 $4.74 $4.80 0
02/07/2024 $4.87 $4.84 $4.68 $4.77 0
01/07/2024 $4.87 $4.84 $4.73 $4.75 0
28/06/2024 $4.87 $4.84 $4.71 $4.77 0
27/06/2024 $4.87 $4.86 $4.71 $4.77 0
26/06/2024 $4.87 $4.84 $4.72 $4.77 0
25/06/2024 $4.87 $4.86 $4.76 $4.80 0
24/06/2024 $4.87 $4.89 $4.74 $4.80 0
21/06/2024 $4.87 $4.86 $4.76 $4.79 0
20/06/2024 $4.87 $4.88 $4.74 $4.80 0
19/06/2024 $4.87 $4.87 $4.77 $4.81 0
18/06/2024 $4.87 $4.88 $4.75 $4.81 0
17/06/2024 $4.87 $4.87 $4.73 $4.80 0
14/06/2024 $4.87 $4.86 $4.76 $4.80 0
13/06/2024 $4.87 $4.89 $4.76 $4.80 0
12/06/2024 $4.87 $4.91 $4.72 $4.83 0
11/06/2024 $4.87 $4.83 $4.74 $4.77 0
10/06/2024 $4.87 $4.83 $4.74 $4.77 0
07/06/2024 $4.87 $4.92 $4.76 $4.81 0
06/06/2024 $4.87 $4.92 $4.77 $4.85 0
05/06/2024 $4.87 $4.87 $4.81 $4.85 0
04/06/2024 $4.87 $4.87 $4.81 $4.85 0
03/06/2024 $4.87 $4.87 $4.79 $4.84 0
31/05/2024 $4.87 $4.84 $4.77 $4.81 0
30/05/2024 $4.87 $4.83 $4.76 $4.81 0
29/05/2024 $4.87 $4.85 $4.79 $4.79 0
28/05/2024 $4.87 $4.87 $4.82 $4.84 0
27/05/2024 $4.87 $4.85 $4.79 $4.83 0
24/05/2024 $4.87 $4.85 $4.79 $4.83 0
23/05/2024 $4.87 $4.86 $4.81 $4.82 0
22/05/2024 $4.87 $5.21 $4.55 $4.84 0
21/05/2024 $4.87 $4.88 $4.82 $4.85 0
20/05/2024 $4.87 $4.86 $4.84 $4.85 0
17/05/2024 $4.87 $4.88 $4.82 $4.86 0
16/05/2024 $4.87 $4.92 $4.86 $4.87 0
15/05/2024 $4.87 $4.93 $4.86 $4.92 0
14/05/2024 $4.87 $4.89 $4.83 $4.86 0
13/05/2024 $4.87 $4.90 $4.84 $4.86 0
10/05/2024 $4.87 $4.91 $4.83 $4.86 0

Market data

Select a section