Market data

Select a section

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

(FGGB)
Sector: n/a
$4.94
$-0.00 -0.06
Last updated: 16:37:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $4.94 $5.03 $4.89 $4.94 0
15/05/2025 $4.94 $4.94 $4.94 $4.94 150
14/05/2025 $4.96 $4.96 $4.96 $4.96 15,000
13/05/2025 $4.95 $4.96 $4.95 $4.96 300
12/05/2025 $4.95 $4.96 $4.95 $4.96 150
09/05/2025 $4.93 $5.09 $4.94 $5.01 0
08/05/2025 $4.93 $5.10 $4.97 $5.02 0
07/05/2025 $4.93 $5.12 $5.02 $5.06 0
06/05/2025 $4.93 $5.12 $4.96 $5.05 0
05/05/2025 $4.93 $5.12 $5.02 $5.04 0
02/05/2025 $4.93 $5.12 $5.02 $5.04 0
01/05/2025 $4.93 $5.08 $5.03 $5.03 0
30/04/2025 $4.93 $5.13 $5.00 $5.07 0
29/04/2025 $4.93 $5.07 $5.05 $5.07 0
28/04/2025 $4.93 $5.11 $5.00 $5.06 0
25/04/2025 $4.93 $5.11 $4.96 $5.05 0
24/04/2025 $4.93 $5.11 $4.99 $5.05 0
23/04/2025 $4.93 $5.12 $5.00 $5.04 0
22/04/2025 $4.93 $5.15 $5.02 $5.07 0
21/04/2025 $4.93 $5.10 $4.97 $5.03 0
18/04/2025 $4.93 $5.10 $4.97 $5.03 0
17/04/2025 $4.93 $5.10 $4.97 $5.03 0
16/04/2025 $4.93 $5.10 $4.96 $5.02 0
15/04/2025 $4.93 $5.06 $4.93 $4.99 0
14/04/2025 $4.93 $5.00 $4.93 $5.00 750
11/04/2025 $4.84 $5.05 $4.84 $4.97 0
10/04/2025 $4.84 $4.95 $4.84 $4.94 445,000
09/04/2025 $4.84 $4.97 $4.82 $4.86 0
08/04/2025 $4.84 $4.94 $4.83 $4.86 0
07/04/2025 $4.84 $4.99 $4.85 $4.86 0
04/04/2025 $4.84 $5.02 $4.89 $4.92 0
03/04/2025 $4.84 $5.01 $4.85 $4.94 0
02/04/2025 $4.84 $4.93 $4.78 $4.85 0
01/04/2025 $4.84 $4.91 $4.77 $4.84 0
31/03/2025 $4.84 $4.84 $4.83 $4.83 12,754
28/03/2025 $4.81 $4.88 $4.75 $4.82 0
27/03/2025 $4.81 $4.87 $4.76 $4.81 0
26/03/2025 $4.81 $4.86 $4.75 $4.80 0
25/03/2025 $4.81 $4.87 $4.77 $4.81 0
24/03/2025 $4.81 $4.89 $4.76 $4.81 0
21/03/2025 $4.81 $4.90 $4.80 $4.82 0
20/03/2025 $4.81 $4.92 $4.77 $4.84 0
19/03/2025 $4.81 $4.85 $4.82 $4.84 445,000
18/03/2025 $4.81 $4.88 $4.81 $4.82 25,300
17/03/2025 $4.76 $4.92 $4.77 $4.85 0
14/03/2025 $4.76 $4.89 $4.79 $4.83 0
13/03/2025 $4.76 $4.88 $4.78 $4.82 0
12/03/2025 $4.76 $4.89 $4.78 $4.83 0
11/03/2025 $4.76 $4.89 $4.79 $4.83 0
10/03/2025 $4.76 $4.88 $4.79 $4.83 0
07/03/2025 $4.76 $4.90 $4.77 $4.83 0
06/03/2025 $4.76 $4.88 $4.76 $4.82 0
05/03/2025 $4.76 $4.90 $4.78 $4.82 0
04/03/2025 $4.76 $4.81 $4.76 $4.80 0
28/02/2025 $4.76 $4.79 $4.74 $4.77 0
27/02/2025 $4.76 $4.80 $4.76 $4.77 0
26/02/2025 $4.76 $4.81 $4.76 $4.80 0
25/02/2025 $4.76 $4.80 $4.76 $4.79 0
24/02/2025 $4.76 $4.84 $4.71 $4.77 0
21/02/2025 $4.76 $4.82 $4.73 $4.77 0
20/02/2025 $4.76 $4.80 $4.76 $4.80 25,150
19/02/2025 $4.78 $4.79 $4.77 $4.77 0
18/02/2025 $4.78 $4.85 $4.76 $4.79 0
17/02/2025 $4.78 $4.86 $4.75 $4.80 0
14/02/2025 $4.78 $4.87 $4.74 $4.81 0
13/02/2025 $4.78 $4.83 $4.70 $4.79 0
12/02/2025 $4.78 $4.81 $4.71 $4.74 0
11/02/2025 $4.78 $4.77 $4.75 $4.76 0
10/02/2025 $4.78 $4.83 $4.68 $4.77 0
07/02/2025 $4.78 $4.78 $4.78 $4.78 13,391
06/02/2025 $4.98 $4.84 $4.72 $4.80 0
05/02/2025 $4.98 $4.85 $4.71 $4.80 0
04/02/2025 $4.98 $4.82 $4.68 $4.74 0
03/02/2025 $4.98 $4.77 $4.68 $4.74 0
31/01/2025 $4.98 $4.81 $4.71 $4.76 0
30/01/2025 $4.98 $4.82 $4.70 $4.76 0
29/01/2025 $4.98 $4.76 $4.74 $4.75 0
28/01/2025 $4.98 $4.81 $4.71 $4.74 0
27/01/2025 $4.98 $4.84 $4.72 $4.77 0
24/01/2025 $4.98 $4.82 $4.69 $4.76 0
23/01/2025 $4.98 $4.81 $4.64 $4.72 0
22/01/2025 $4.98 $4.80 $4.69 $4.73 0
21/01/2025 $4.98 $4.78 $4.65 $4.73 0
20/01/2025 $4.98 $4.77 $4.67 $4.71 0
17/01/2025 $4.98 $4.73 $4.64 $4.68 0
16/01/2025 $4.98 $4.68 $4.65 $4.67 0
15/01/2025 $4.98 $4.74 $4.59 $4.67 0
14/01/2025 $4.98 $4.71 $4.57 $4.63 0
13/01/2025 $4.98 $4.70 $4.57 $4.62 0
10/01/2025 $4.98 $4.72 $4.60 $4.64 0
09/01/2025 $4.98 $4.75 $4.61 $4.66 0
08/01/2025 $4.98 $4.77 $4.58 $4.67 0
07/01/2025 $4.98 $4.79 $4.68 $4.70 0
06/01/2025 $4.98 $4.79 $4.67 $4.73 0
03/01/2025 $4.98 $4.78 $4.67 $4.70 0
02/01/2025 $4.98 $4.80 $4.65 $4.70 0
01/01/2025 $4.98 $4.75 $4.73 $4.74 0
31/12/2024 $4.98 $4.75 $4.73 $4.74 0
30/12/2024 $4.98 $4.77 $4.71 $4.73 0
27/12/2024 $4.98 $4.76 $4.71 $4.74 0
26/12/2024 $4.98 $4.74 $4.74 $4.74 0
25/12/2024 $4.98 $4.74 $4.74 $4.74 0
24/12/2024 $4.98 $4.74 $4.74 $4.74 0
23/12/2024 $4.98 $4.78 $4.73 $4.74 0
20/12/2024 $4.98 $4.77 $4.71 $4.76 0
19/12/2024 $4.98 $4.80 $4.71 $4.74 0
18/12/2024 $4.98 $4.83 $4.77 $4.80 0
17/12/2024 $4.98 $4.83 $4.77 $4.81 0
16/12/2024 $4.98 $4.84 $4.78 $4.81 0
13/12/2024 $4.98 $4.88 $4.78 $4.81 0
12/12/2024 $4.98 $4.94 $4.82 $4.84 0
11/12/2024 $4.98 $4.92 $4.79 $4.84 0
10/12/2024 $4.98 $4.92 $4.83 $4.85 0
09/12/2024 $4.98 $4.94 $4.85 $4.88 0
06/12/2024 $4.98 $4.94 $4.87 $4.87 0
05/12/2024 $4.98 $4.93 $4.83 $4.87 0
04/12/2024 $4.98 $4.86 $4.83 $4.86 0
03/12/2024 $4.98 $4.86 $4.84 $4.84 0
02/12/2024 $4.98 $4.91 $4.79 $4.84 0
29/11/2024 $4.98 $4.94 $4.77 $4.85 0
28/11/2024 $4.98 $4.88 $4.79 $4.84 0
27/11/2024 $4.98 $4.88 $4.78 $4.83 0
26/11/2024 $4.98 $4.85 $4.76 $4.78 0
25/11/2024 $4.98 $4.86 $4.72 $4.79 0
22/11/2024 $4.98 $4.83 $4.69 $4.77 0
21/11/2024 $4.98 $4.85 $4.70 $4.82 0
20/11/2024 $4.98 $4.91 $4.79 $4.82 0
19/11/2024 $4.98 $4.91 $4.79 $4.85 0
18/11/2024 $4.98 $4.89 $4.76 $4.83 0

Market data

Select a section