Fidelity Ucits Icav Sustain Res Encaed GBL Eqty Ucits ETF Acc
(FGLR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$9.42
|
$9.42
|
$9.36
|
$9.42
|
21,081
|
|
09/10/2024
|
$9.36
|
$9.38
|
$9.36
|
$9.38
|
1
|
|
08/10/2024
|
$9.36
|
$9.34
|
$9.34
|
$9.34
|
1
|
|
07/10/2024
|
$9.36
|
$9.37
|
$9.32
|
$9.35
|
2
|
|
04/10/2024
|
$9.36
|
$9.35
|
$9.32
|
$9.32
|
1
|
|
03/10/2024
|
$9.36
|
$9.33
|
$9.30
|
$9.30
|
1
|
|
02/10/2024
|
$9.36
|
$9.36
|
$9.35
|
$9.35
|
361
|
|
01/10/2024
|
$9.44
|
$9.45
|
$9.34
|
$9.34
|
3
|
|
30/09/2024
|
$9.44
|
$9.49
|
$9.40
|
$9.40
|
4,793
|
|
27/09/2024
|
$9.40
|
$9.44
|
$9.42
|
$9.44
|
1,933
|
|
26/09/2024
|
$9.40
|
$9.46
|
$9.41
|
$9.41
|
1
|
|
25/09/2024
|
$9.40
|
$9.40
|
$9.36
|
$9.36
|
482
|
|
24/09/2024
|
$9.34
|
$9.39
|
$9.36
|
$9.36
|
1
|
|
23/09/2024
|
$9.34
|
$9.36
|
$9.34
|
$9.34
|
801
|
|
20/09/2024
|
$9.24
|
$9.37
|
$9.29
|
$9.29
|
1
|
|
19/09/2024
|
$9.24
|
$9.38
|
$9.37
|
$9.37
|
1
|
|
18/09/2024
|
$9.24
|
$9.24
|
$9.20
|
$9.20
|
406
|
|
17/09/2024
|
$8.99
|
$9.41
|
$9.14
|
$9.26
|
0
|
|
16/09/2024
|
$8.99
|
$9.23
|
$9.19
|
$9.19
|
5
|
|
13/09/2024
|
$8.99
|
$9.18
|
$9.18
|
$9.08
|
4
|
|
12/09/2024
|
$8.99
|
$9.12
|
$8.89
|
$8.89
|
0
|
|
11/09/2024
|
$8.99
|
$8.99
|
$8.89
|
$8.96
|
3
|
|
10/09/2024
|
$8.99
|
$8.99
|
$8.96
|
$8.96
|
1,242
|
|
09/09/2024
|
$9.05
|
$8.98
|
$8.95
|
$8.95
|
1
|
|
06/09/2024
|
$9.05
|
$9.05
|
$8.91
|
$8.90
|
1,389
|
|
05/09/2024
|
$9.08
|
$9.09
|
$9.04
|
$9.04
|
2,765
|
|
04/09/2024
|
$9.08
|
$9.10
|
$9.08
|
$9.08
|
111
|
|
03/09/2024
|
$9.26
|
$9.29
|
$9.05
|
$9.16
|
0
|
|
02/09/2024
|
$9.26
|
$9.29
|
$9.22
|
$9.23
|
60
|
|
30/08/2024
|
$9.21
|
$9.29
|
$9.23
|
$9.23
|
1
|
|
29/08/2024
|
$9.21
|
$9.28
|
$9.25
|
$9.25
|
1
|
|
28/08/2024
|
$9.21
|
$9.28
|
$9.21
|
$9.20
|
1
|
|
27/08/2024
|
$9.21
|
$9.26
|
$9.20
|
$9.24
|
31
|
|
26/08/2024
|
$9.21
|
$9.24
|
$9.17
|
$9.17
|
1
|
|
23/08/2024
|
$9.21
|
$9.24
|
$9.17
|
$9.17
|
1
|