Market data

Select a section

Fidelity Ucits Icav Sustain Res Encaed GBL Eqty Ucits ETF Acc

(FGLR)
Sector: n/a
$9.61
$0.07 0.74
Last updated: 12:02:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
22/08/2024 $9.21 $9.24 $9.17 $9.17 1
21/08/2024 $9.21 $9.19 $9.17 $9.17 1
20/08/2024 $9.21 $9.21 $9.14 $9.14 940
19/08/2024 $9.08 $9.16 $9.12 $9.16 16
16/08/2024 $9.08 $9.08 $9.06 $9.06 46,120
15/08/2024 $9.02 $9.04 $8.97 $9.04 20,001
14/08/2024 $8.94 $8.94 $8.93 $8.93 23,163
13/08/2024 $8.81 $8.94 $8.71 $8.86 0
12/08/2024 $8.81 $8.81 $8.78 $8.78 8,987
09/08/2024 $8.75 $8.80 $8.74 $8.74 1
08/08/2024 $8.75 $8.70 $8.57 $8.70 0
07/08/2024 $8.75 $8.75 $8.73 $8.73 145
06/08/2024 $8.41 $8.66 $8.61 $8.61 0
05/08/2024 $8.41 $8.89 $8.33 $8.57 127
02/08/2024 $9.06 $8.89 $8.73 $8.73 3
01/08/2024 $9.06 $9.13 $8.97 $8.97 4
31/07/2024 $9.06 $9.08 $9.06 $9.08 51
30/07/2024 $9.07 $8.99 $8.95 $8.95 1
29/07/2024 $9.07 $9.07 $8.95 $8.95 77
26/07/2024 $9.08 $8.96 $8.92 $8.93 3
25/07/2024 $9.08 $8.93 $8.90 $8.93 1
24/07/2024 $9.08 $9.04 $8.97 $8.97 1
23/07/2024 $9.08 $9.13 $9.03 $9.12 0
22/07/2024 $9.08 $9.10 $8.97 $9.06 0
19/07/2024 $9.08 $9.11 $8.94 $9.02 0
18/07/2024 $9.08 $9.18 $9.11 $9.11 25
17/07/2024 $9.08 $9.23 $9.16 $9.16 1
16/07/2024 $9.08 $9.24 $9.07 $9.23 0
15/07/2024 $9.08 $9.24 $9.24 $9.24 5
12/07/2024 $9.08 $9.23 $9.12 $9.23 0
11/07/2024 $9.08 $9.17 $9.15 $9.15 4
10/07/2024 $9.08 $9.12 $9.02 $9.11 0
09/07/2024 $9.08 $9.13 $9.06 $9.06 22,368
08/07/2024 $9.05 $9.05 $9.03 $9.03 1,001
05/07/2024 $9.01 $9.01 $9.00 $9.00 400
04/07/2024 $8.90 $9.01 $8.98 $8.98 1
03/07/2024 $8.90 $9.07 $8.83 $8.97 0
02/07/2024 $8.90 $8.87 $8.82 $8.87 5
01/07/2024 $8.90 $8.94 $8.85 $8.85 6
28/06/2024 $8.90 $8.91 $8.90 $8.90 1
27/06/2024 $8.90 $8.90 $8.86 $8.86 157
26/06/2024 $8.91 $8.92 $8.83 $8.84 15,987
25/06/2024 $8.89 $8.88 $8.86 $8.86 16
24/06/2024 $8.89 $8.89 $8.88 $8.89 1
21/06/2024 $8.89 $8.91 $8.84 $8.84 2,166
20/06/2024 $8.69 $8.92 $8.89 $8.89 8
19/06/2024 $8.69 $8.88 $8.78 $8.86 0
18/06/2024 $8.69 $8.86 $8.85 $8.85 24
17/06/2024 $8.69 $8.80 $8.79 $8.79 1
14/06/2024 $8.69 $8.83 $8.63 $8.78 0
13/06/2024 $8.69 $8.87 $8.79 $8.81 2
12/06/2024 $8.69 $8.93 $8.75 $8.91 0
11/06/2024 $8.69 $8.76 $8.75 $8.75 1
10/06/2024 $8.69 $8.78 $8.73 $8.78 48
07/06/2024 $8.69 $8.84 $8.80 $8.80 7
06/06/2024 $8.69 $8.85 $8.83 $8.83 1
05/06/2024 $8.69 $8.78 $8.72 $8.78 3
04/06/2024 $8.69 $8.74 $8.70 $8.70 3
03/06/2024 $8.69 $8.80 $8.72 $8.72 7
31/05/2024 $8.69 $8.69 $8.62 $8.62 1,711
30/05/2024 $8.38 $8.66 $8.65 $8.66 2
29/05/2024 $8.38 $8.71 $8.66 $8.67 9
28/05/2024 $8.38 $8.78 $8.67 $8.76 0
27/05/2024 $8.38 $8.74 $8.65 $8.74 0

Market data

Select a section