Market data

Select a section

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

(FGGB)
Sector: n/a
$4.94
$0.08 1.60
Last updated: 16:38:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $4.98 $4.90 $4.78 $4.84 0
14/11/2024 $4.98 $4.89 $4.73 $4.84 0
13/11/2024 $4.98 $4.89 $4.79 $4.83 0
12/11/2024 $4.98 $4.94 $4.80 $4.85 0
11/11/2024 $4.98 $4.96 $4.84 $4.87 0
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

Market data

Select a section