Market data

Select a section

Fidelity Ucits Icav Sustain Res Encaed GBL Eqty Ucits ETF Acc

(FGLR)
Sector: n/a
$8.60
$0.08 0.89
Last updated: 08:46:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $8.81 $8.82 $8.52 $8.52 142
09/04/2025 $8.02 $8.11 $8.02 $8.10 159
08/04/2025 $8.26 $8.40 $8.25 $8.34 1,582
07/04/2025 $7.81 $8.04 $7.59 $8.04 396
04/04/2025 $8.35 $8.76 $8.35 $8.40 125
03/04/2025 $9.08 $8.96 $8.83 $8.83 47
02/04/2025 $9.08 $9.14 $9.09 $9.14 4
01/04/2025 $9.08 $9.13 $9.07 $9.12 59
31/03/2025 $9.35 $9.08 $8.89 $8.99 0
28/03/2025 $9.35 $9.21 $9.08 $9.08 3
27/03/2025 $9.35 $9.27 $9.24 $9.24 1
26/03/2025 $9.35 $9.36 $9.26 $9.26 600
25/03/2025 $9.27 $9.34 $9.31 $9.34 1
24/03/2025 $9.27 $9.30 $9.27 $9.30 631
21/03/2025 $9.17 $9.24 $9.16 $9.16 1
20/03/2025 $9.17 $9.28 $9.22 $9.22 1
19/03/2025 $9.17 $9.21 $9.17 $9.21 2
18/03/2025 $9.17 $9.27 $9.15 $9.15 2
17/03/2025 $9.17 $9.21 $9.14 $9.19 1
14/03/2025 $9.17 $9.11 $9.04 $9.11 1
13/03/2025 $9.17 $9.07 $9.01 $9.01 1
12/03/2025 $9.17 $9.13 $9.09 $9.11 6
11/03/2025 $9.17 $9.16 $9.00 $9.04 17
10/03/2025 $9.17 $9.32 $9.14 $9.14 1
07/03/2025 $9.17 $9.35 $9.17 $9.17 2,565
06/03/2025 $9.22 $9.45 $9.38 $9.41 3
05/03/2025 $9.22 $9.42 $9.34 $9.34 1
04/03/2025 $9.22 $9.44 $9.22 $9.23 84
03/03/2025 $9.61 $9.57 $9.54 $9.54 9
28/02/2025 $9.61 $9.45 $9.42 $9.42 2
27/02/2025 $9.61 $9.61 $9.53 $9.53 8,386
26/02/2025 $9.61 $9.64 $9.52 $9.63 8
25/02/2025 $9.61 $9.63 $9.50 $9.50 1
24/02/2025 $9.61 $9.69 $9.61 $9.63 743
21/02/2025 $9.75 $9.80 $9.72 $9.72 16
20/02/2025 $9.75 $9.81 $9.74 $9.74 1
19/02/2025 $9.75 $9.84 $9.75 $9.77 59
18/02/2025 $9.81 $9.85 $9.81 $9.81 1
17/02/2025 $9.81 $9.84 $9.74 $9.82 6
14/02/2025 $9.81 $9.82 $9.76 $9.79 864
13/02/2025 $9.71 $9.75 $9.67 $9.75 2
12/02/2025 $9.71 $9.73 $9.62 $9.62 67
11/02/2025 $9.71 $9.69 $9.68 $9.69 1
10/02/2025 $9.71 $9.71 $9.68 $9.68 4
07/02/2025 $9.60 $9.77 $9.67 $9.67 1
06/02/2025 $9.60 $9.75 $9.74 $9.74 1
05/02/2025 $9.60 $9.67 $9.60 $9.66 145
04/02/2025 $9.74 $9.66 $9.56 $9.59 1
03/02/2025 $9.74 $9.60 $9.41 $9.59 34
31/01/2025 $9.74 $9.78 $9.74 $9.78 127
30/01/2025 $9.71 $9.73 $9.71 $9.71 1
29/01/2025 $9.71 $9.75 $9.66 $9.66 312
28/01/2025 $9.64 $9.65 $9.62 $9.64 2
27/01/2025 $9.64 $9.59 $9.57 $9.57 1
24/01/2025 $9.64 $9.74 $9.72 $9.72 1
23/01/2025 $9.64 $9.66 $9.64 $9.66 64
22/01/2025 $9.60 $9.67 $9.60 $9.65 168
21/01/2025 $9.49 $9.59 $9.56 $9.58 2
20/01/2025 $9.49 $9.57 $9.49 $9.57 216
17/01/2025 $9.32 $9.53 $9.47 $9.53 1
16/01/2025 $9.32 $9.49 $9.45 $9.43 1
15/01/2025 $9.32 $9.43 $9.31 $9.43 632
14/01/2025 $9.28 $9.32 $9.23 $9.26 28
13/01/2025 $9.53 $9.23 $9.19 $9.19 3
10/01/2025 $9.53 $9.41 $9.22 $9.24 5
09/01/2025 $9.53 $9.41 $9.39 $9.39 1
08/01/2025 $9.53 $9.44 $9.39 $9.39 14
07/01/2025 $9.53 $9.53 $9.47 $9.47 61
06/01/2025 $9.45 $9.56 $9.46 $9.56 2
03/01/2025 $9.45 $9.40 $9.37 $9.40 1
02/01/2025 $9.45 $9.45 $9.38 $9.38 59
01/01/2025 $9.51 $9.45 $9.43 $9.43 1
31/12/2024 $9.51 $9.45 $9.43 $9.43 1
30/12/2024 $9.51 $9.49 $9.38 $9.38 2
27/12/2024 $9.51 $9.56 $9.47 $9.47 20
26/12/2024 $9.51 $9.51 $9.47 $9.47 89
25/12/2024 $9.51 $9.51 $9.47 $9.47 89
24/12/2024 $9.51 $9.51 $9.47 $9.47 89
23/12/2024 $9.72 $9.46 $9.40 $9.40 2
20/12/2024 $9.72 $9.42 $9.40 $9.42 6
19/12/2024 $9.72 $9.41 $9.33 $9.40 6
18/12/2024 $9.72 $9.66 $9.55 $9.64 0
17/12/2024 $9.72 $9.65 $9.62 $9.62 1
16/12/2024 $9.72 $9.67 $9.67 $9.66 1
13/12/2024 $9.72 $9.73 $9.64 $9.64 90
12/12/2024 $9.81 $9.77 $9.72 $9.72 30
11/12/2024 $9.81 $9.84 $9.55 $9.74 0
10/12/2024 $9.81 $9.73 $9.70 $9.70 4
09/12/2024 $9.81 $9.84 $9.74 $9.74 1
06/12/2024 $9.81 $10.00 $9.61 $9.76 0
05/12/2024 $9.81 $9.81 $9.78 $9.78 1
04/12/2024 $9.81 $9.81 $9.73 $9.75 111
03/12/2024 $9.73 $9.74 $9.70 $9.70 807
02/12/2024 $9.54 $9.74 $9.68 $9.69 26
29/11/2024 $9.54 $9.68 $9.67 $9.67 1
28/11/2024 $9.54 $9.67 $9.56 $9.65 0
27/11/2024 $9.54 $9.82 $9.47 $9.60 0
26/11/2024 $9.54 $9.61 $9.60 $9.60 1
25/11/2024 $9.54 $9.66 $9.56 $9.62 4
22/11/2024 $9.54 $9.58 $9.53 $9.52 6,023
21/11/2024 $9.55 $9.52 $9.48 $9.52 7
20/11/2024 $9.55 $9.54 $9.42 $9.42 11
19/11/2024 $9.55 $9.47 $9.44 $9.47 1
18/11/2024 $9.55 $9.51 $9.48 $9.48 2
15/11/2024 $9.55 $9.57 $9.44 $9.59 3
14/11/2024 $9.55 $9.60 $9.59 $9.59 7
13/11/2024 $9.55 $9.58 $9.55 $9.58 6,010
12/11/2024 $9.43 $9.64 $9.59 $9.59 2
11/11/2024 $9.43 $9.66 $9.63 $9.65 2
08/11/2024 $9.43 $9.61 $9.61 $9.61 3
07/11/2024 $9.43 $9.60 $9.60 $9.60 1
06/11/2024 $9.43 $9.60 $9.43 $9.49 10,689
05/11/2024 $9.34 $9.36 $9.33 $9.36 1
04/11/2024 $9.34 $9.37 $9.27 $9.31 116
01/11/2024 $9.49 $9.32 $9.29 $9.32 5
31/10/2024 $9.49 $9.40 $9.27 $9.27 13
30/10/2024 $9.49 $9.49 $9.45 $9.45 1
29/10/2024 $9.49 $9.50 $9.44 $9.44 137
28/10/2024 $9.46 $9.48 $9.44 $9.47 19
25/10/2024 $9.46 $9.47 $9.46 $9.46 2
24/10/2024 $9.46 $9.53 $9.41 $9.40 117
23/10/2024 $9.56 $9.47 $9.40 $9.40 1
22/10/2024 $9.56 $9.47 $9.44 $9.44 1
21/10/2024 $9.56 $9.56 $9.46 $9.46 169
18/10/2024 $9.45 $9.56 $9.40 $9.51 0
17/10/2024 $9.45 $9.68 $9.39 $9.50 0
16/10/2024 $9.45 $9.47 $9.47 $9.47 1
15/10/2024 $9.45 $9.53 $9.49 $9.49 1
14/10/2024 $9.45 $9.51 $9.48 $9.51 15
11/10/2024 $9.40 $9.45 $9.40 $9.45 4,542

Market data

Select a section