Fidelity Ucits Icav Metaverse Ucits Etf - Acc

(FMTV)
Sector: n/a
510.95p
-3.90p -0.76
Last updated: 16:58:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 498.90p 510.95p 510.22p 510.95p 349
07/11/2024 498.90p 522.20p 502.55p 514.85p 0
06/11/2024 498.90p 516.75p 499.63p 504.60p 0
05/11/2024 498.90p 499.63p 496.92p 499.63p 4
04/11/2024 498.90p 497.90p 496.19p 497.90p 2
01/11/2024 498.90p 498.90p 497.60p 497.60p 628
31/10/2024 502.00p 506.75p 492.25p 499.50p 0
30/10/2024 502.00p 502.00p 500.95p 509.25p 6
29/10/2024 503.90p 516.70p 500.05p 509.25p 0
28/10/2024 503.90p 514.25p 504.75p 507.35p 0
25/10/2024 503.90p 505.30p 503.90p 505.30p 2,500
24/10/2024 501.40p 506.60p 496.10p 501.05p 0
23/10/2024 501.40p 501.40p 500.50p 501.05p 2,500
22/10/2024 501.20p 508.90p 498.18p 501.55p 0
21/10/2024 501.20p 499.77p 499.15p 499.77p 71
18/10/2024 501.20p 502.00p 497.75p 502.00p 422
17/10/2024 501.20p 504.30p 501.25p 501.25p 5
16/10/2024 501.20p 501.45p 496.85p 500.93p 0
15/10/2024 501.20p 501.20p 498.93p 498.93p 150
14/10/2024 500.55p 506.00p 500.08p 503.25p 0
11/10/2024 495.65p 500.92p 492.05p 500.55p 0
10/10/2024 495.65p 506.83p 491.45p 500.78p 0
09/10/2024 495.65p 502.80p 497.30p 498.30p 0
08/10/2024 495.65p 498.30p 495.65p 498.30p 350
07/10/2024 501.20p 501.78p 498.95p 501.40p 2,144
04/10/2024 484.60p 497.55p 494.25p 497.55p 2
03/10/2024 484.60p 494.55p 493.35p 494.55p 4
02/10/2024 484.60p 491.08p 487.10p 491.07p 2
01/10/2024 484.60p 500.23p 483.60p 485.87p 0
30/09/2024 484.60p 491.12p 489.68p 489.67p 849
27/09/2024 484.60p 500.73p 487.08p 493.52p 0
26/09/2024 484.60p 503.47p 486.37p 489.55p 0
25/09/2024 484.60p 487.68p 482.15p 487.25p 0
24/09/2024 484.60p 484.50p 479.18p 483.52p 0
23/09/2024 484.60p 484.60p 479.18p 479.17p 1,993
20/09/2024 478.60p 478.75p 477.07p 477.08p 560
19/09/2024 478.40p 485.52p 484.24p 477.37p 514
18/09/2024 478.40p 483.88p 474.00p 477.37p 0
17/09/2024 478.40p 483.83p 481.50p 483.83p 617
16/09/2024 478.40p 478.88p 478.05p 478.88p 17,382
13/09/2024 481.10p 483.23p 481.10p 480.03p 133
12/09/2024 484.55p 484.85p 480.03p 471.27p 382
11/09/2024 470.25p 471.27p 468.15p 470.75p 300
10/09/2024 471.15p 472.60p 468.40p 470.75p 0
09/09/2024 471.15p 470.10p 468.55p 470.10p 382
06/09/2024 471.15p 471.15p 464.42p 464.42p 152
05/09/2024 473.40p 473.40p 472.33p 472.32p 2,084
04/09/2024 492.80p 476.65p 474.95p 476.65p 4
03/09/2024 492.80p 491.91p 484.35p 484.35p 41
02/09/2024 492.80p 495.02p 493.22p 493.23p 200
30/08/2024 492.80p 499.55p 488.85p 492.12p 0
29/08/2024 492.80p 499.35p 483.15p 493.45p 0
28/08/2024 492.80p 493.40p 485.08p 485.60p 0
27/08/2024 492.80p 492.30p 491.57p 492.30p 40
26/08/2024 492.80p 500.99p 499.05p 499.05p 4,091
23/08/2024 492.80p 500.99p 499.05p 499.05p 4,091
22/08/2024 492.80p 500.99p 499.05p 499.05p 4,091
21/08/2024 492.80p 506.52p 496.40p 499.48p 0
20/08/2024 492.80p 497.05p 497.00p 497.05p 21
19/08/2024 492.80p 497.85p 492.80p 497.85p 150
16/08/2024 476.85p 500.53p 489.75p 494.78p 0
15/08/2024 476.85p 496.20p 479.15p 494.72p 0
14/08/2024 476.85p 492.95p 479.85p 487.62p 0
13/08/2024 476.85p 490.87p 475.77p 485.15p 0
12/08/2024 476.85p 477.38p 476.85p 477.37p 2,500
09/08/2024 468.52p 476.16p 474.80p 474.80p 2
08/08/2024 468.52p 477.88p 463.48p 473.70p 0
07/08/2024 468.52p 485.08p 468.52p 476.88p 0
06/08/2024 501.30p 470.46p 468.52p 468.52p 586
05/08/2024 501.30p 467.58p 457.11p 467.57p 720
02/08/2024 501.30p 502.45p 485.73p 502.45p 4,500
01/08/2024 501.30p 513.20p 494.55p 502.45p 0
31/07/2024 501.30p 509.50p 497.33p 509.05p 0
30/07/2024 501.30p 503.15p 496.03p 497.32p 0
29/07/2024 501.30p 501.30p 499.97p 499.98p 133
26/07/2024 504.10p 510.60p 497.85p 499.90p 0
25/07/2024 504.10p 507.93p 491.60p 499.90p 0
24/07/2024 504.10p 505.20p 503.60p 505.20p 2,590
23/07/2024 501.00p 517.90p 513.80p 517.60p 0
22/07/2024 501.00p 514.14p 510.98p 514.10p 274
19/07/2024 501.00p 512.96p 512.25p 512.25p 297
18/07/2024 501.00p 528.00p 517.35p 518.10p 0
17/07/2024 501.00p 534.20p 522.50p 524.70p 0
16/07/2024 501.00p 541.90p 527.80p 534.20p 0
15/07/2024 501.00p 543.40p 526.30p 536.70p 0
12/07/2024 501.00p 534.05p 527.64p 534.05p 1,961
11/07/2024 501.00p 532.20p 531.85p 531.85p 250
10/07/2024 501.00p 535.30p 526.55p 533.00p 0
09/07/2024 501.00p 536.16p 531.80p 531.80p 424
08/07/2024 501.00p 537.70p 521.75p 530.50p 0
05/07/2024 501.00p 525.10p 523.36p 525.10p 1
04/07/2024 501.00p 522.20p 521.66p 522.20p 2
03/07/2024 501.00p 522.24p 521.30p 521.30p 4
02/07/2024 501.00p 519.35p 516.76p 519.35p 2
01/07/2024 501.00p 524.40p 508.60p 518.85p 0
28/06/2024 501.00p 527.45p 519.40p 524.40p 0
27/06/2024 501.00p 526.90p 508.50p 519.40p 0
26/06/2024 501.00p 518.30p 517.40p 518.30p 250
25/06/2024 501.00p 516.40p 514.16p 516.40p 700
24/06/2024 501.00p 527.15p 509.80p 518.10p 0
21/06/2024 501.00p 521.60p 520.65p 520.65p 382
20/06/2024 501.00p 536.30p 518.70p 528.55p 0
19/06/2024 501.00p 531.15p 519.55p 524.55p 0
18/06/2024 501.00p 524.45p 521.56p 524.45p 2
17/06/2024 501.00p 518.60p 517.25p 517.25p 156
14/06/2024 501.00p 520.35p 506.10p 516.45p 0
13/06/2024 501.00p 523.30p 503.80p 512.00p 0
12/06/2024 501.00p 517.30p 496.45p 511.30p 0
11/06/2024 501.00p 506.10p 495.75p 502.45p 0
10/06/2024 501.00p 506.10p 501.00p 506.10p 2,500
07/06/2024 504.40p 507.15p 505.40p 507.15p 1,220
06/06/2024 504.40p 508.50p 507.88p 508.50p 2
05/06/2024 504.40p 506.65p 502.45p 506.65p 4
04/06/2024 504.40p 496.08p 495.61p 496.08p 1
03/06/2024 504.40p 504.13p 491.00p 497.05p 0
31/05/2024 504.40p 498.97p 491.00p 491.00p 58
30/05/2024 504.40p 504.40p 497.55p 497.55p 26
29/05/2024 510.50p 506.05p 497.90p 501.20p 0
28/05/2024 510.50p 509.55p 501.00p 506.05p 0
27/05/2024 510.50p 508.45p 499.60p 505.10p 0
24/05/2024 510.50p 508.45p 499.60p 505.10p 0
23/05/2024 510.50p 514.35p 506.05p 508.45p 0
22/05/2024 510.50p 508.85p 505.26p 508.85p 296
21/05/2024 510.50p 509.32p 508.35p 508.35p 1,961
20/05/2024 510.50p 510.95p 510.00p 510.95p 300
17/05/2024 502.80p 512.13p 510.75p 510.75p 110
16/05/2024 502.80p 516.75p 512.00p 514.00p 0
15/05/2024 502.80p 512.45p 503.65p 512.00p 0
14/05/2024 502.80p 508.15p 506.47p 508.15p 195
13/05/2024 502.80p 504.85p 501.08p 504.25p 0
10/05/2024 502.80p 507.70p 499.40p 503.90p 0