Market data

Select a section

Fidelity Ucits II Icav Fidelity Sust Glb Corp Bd Mf ETF - Inc

(FSMF)
Sector: n/a
$4.05
$-0.07 -1.64
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $4.08 $4.09 $4.02 $4.05 632
08/04/2025 $4.17 $4.13 $4.12 $4.12 2,730,000
07/04/2025 $4.17 $4.17 $4.11 $4.13 1,797
04/04/2025 $4.21 $4.21 $4.17 $4.18 2,412
03/04/2025 $4.18 $4.20 $4.18 $4.20 32,901
02/04/2025 $4.13 $4.17 $4.14 $4.16 3
01/04/2025 $4.13 $4.16 $4.14 $4.16 8
31/03/2025 $4.13 $4.16 $4.14 $4.14 4
28/03/2025 $4.13 $4.14 $4.13 $4.14 8,119
27/03/2025 $4.14 $4.15 $4.09 $4.12 2
26/03/2025 $4.14 $4.13 $4.13 $4.13 1
25/03/2025 $4.14 $4.14 $4.13 $4.14 1,817
24/03/2025 $4.14 $4.14 $4.14 $4.14 150
21/03/2025 $4.17 $4.16 $4.14 $4.15 0
20/03/2025 $4.17 $4.17 $4.16 $4.16 5,616
19/03/2025 $4.15 $4.16 $4.15 $4.15 35,151
18/03/2025 $4.14 $4.18 $4.14 $4.14 150
17/03/2025 $4.14 $4.15 $4.14 $4.15 6,151
14/03/2025 $4.13 $4.13 $4.13 $4.13 150
13/03/2025 $4.13 $4.13 $4.12 $4.12 150
12/03/2025 $4.13 $4.14 $4.13 $4.13 365
11/03/2025 $4.16 $4.16 $4.13 $4.13 300
10/03/2025 $4.16 $4.16 $4.14 $4.14 2,364
07/03/2025 $4.16 $4.16 $4.15 $4.15 5,683
06/03/2025 $4.15 $4.18 $4.09 $4.14 0
05/03/2025 $4.15 $4.16 $4.13 $4.15 2,213
04/03/2025 $4.14 $4.14 $4.14 $4.14 5,327
03/03/2025 $4.13 $4.13 $4.13 $4.13 1,535
28/02/2025 $4.12 $4.12 $4.12 $4.12 152
27/02/2025 $4.12 $4.13 $4.11 $4.11 1
26/02/2025 $4.12 $4.13 $4.12 $4.12 0
25/02/2025 $4.12 $4.12 $4.11 $4.12 3,056
24/02/2025 $4.10 $4.10 $4.10 $4.10 5,365
21/02/2025 $4.12 $4.13 $4.08 $4.09 0
20/02/2025 $4.12 $4.13 $4.12 $4.13 15,407
19/02/2025 $4.11 $4.11 $4.11 $4.11 4,580
18/02/2025 $4.14 $4.13 $4.12 $4.13 57,337
17/02/2025 $4.14 $4.14 $4.13 $4.13 6,363
14/02/2025 $4.13 $4.14 $4.13 $4.14 1,450
13/02/2025 $4.11 $4.12 $4.11 $4.12 150
12/02/2025 $4.11 $4.11 $4.08 $4.08 8,728
11/02/2025 $4.11 $4.11 $4.11 $4.11 1,364
10/02/2025 $4.11 $4.12 $4.10 $4.11 3,510
07/02/2025 $4.11 $4.15 $4.07 $4.11 0
06/02/2025 $4.11 $4.12 $4.11 $4.13 3,126
05/02/2025 $4.09 $4.13 $4.09 $4.13 239
04/02/2025 $4.09 $4.10 $4.10 $4.09 0
03/02/2025 $4.09 $4.10 $4.09 $4.09 1,359
31/01/2025 $4.11 $4.11 $4.09 $4.11 0
30/01/2025 $4.11 $4.11 $4.09 $4.11 7,255
29/01/2025 $4.09 $4.10 $4.09 $4.09 0
28/01/2025 $4.09 $4.11 $4.09 $4.09 0
27/01/2025 $4.09 $4.16 $4.09 $4.10 0
24/01/2025 $4.09 $4.10 $4.08 $4.09 59,461
23/01/2025 $4.09 $4.08 $4.06 $4.07 0
22/01/2025 $4.09 $4.09 $4.08 $4.08 2,898
21/01/2025 $4.06 $4.08 $4.06 $4.08 116,644
20/01/2025 $4.06 $4.07 $4.02 $4.07 169
17/01/2025 $4.07 $4.07 $4.05 $4.05 2,185
16/01/2025 $4.01 $4.09 $4.03 $4.04 0
15/01/2025 $4.01 $4.08 $3.96 $4.04 0
14/01/2025 $4.01 $4.02 $4.00 $4.01 176,924
13/01/2025 $4.00 $4.00 $3.99 $4.00 151
10/01/2025 $4.06 $4.05 $4.02 $4.02 1
09/01/2025 $4.06 $4.04 $4.04 $4.04 9
08/01/2025 $4.06 $4.03 $4.03 $4.03 0
07/01/2025 $4.06 $4.08 $4.04 $4.04 5,576
06/01/2025 $4.07 $4.07 $4.06 $4.06 1
03/01/2025 $4.07 $4.08 $4.06 $4.06 39
02/01/2025 $4.07 $4.10 $4.06 $4.06 10
01/01/2025 $4.07 $4.10 $4.09 $4.09 0
31/12/2024 $4.07 $4.10 $4.09 $4.09 0
30/12/2024 $4.07 $4.09 $4.06 $4.08 0
27/12/2024 $4.07 $4.08 $4.07 $4.08 0
26/12/2024 $4.07 $4.09 $4.07 $4.07 6
25/12/2024 $4.07 $4.09 $4.07 $4.07 6
24/12/2024 $4.07 $4.09 $4.07 $4.07 6
23/12/2024 $4.07 $4.09 $4.06 $4.07 101,038
20/12/2024 $4.15 $4.09 $4.06 $4.09 0
19/12/2024 $4.15 $4.10 $4.07 $4.07 2
18/12/2024 $4.15 $4.14 $4.12 $4.12 5
17/12/2024 $4.15 $4.14 $4.13 $4.13 0
16/12/2024 $4.15 $4.15 $4.12 $4.12 0
13/12/2024 $4.15 $4.14 $4.12 $4.12 0
12/12/2024 $4.15 $4.15 $4.14 $4.14 418
11/12/2024 $4.14 $4.17 $4.16 $4.16 0
10/12/2024 $4.14 $4.18 $4.15 $4.16 2
09/12/2024 $4.14 $4.18 $4.18 $4.18 12
06/12/2024 $4.14 $4.22 $4.12 $4.17 0
05/12/2024 $4.14 $4.18 $4.14 $4.17 40
04/12/2024 $4.15 $4.16 $4.14 $4.16 0
03/12/2024 $4.15 $4.17 $4.15 $4.15 150
02/12/2024 $4.15 $4.16 $4.14 $4.16 0
29/11/2024 $4.15 $4.16 $4.15 $4.16 157
28/11/2024 $4.12 $4.15 $4.14 $4.14 7
27/11/2024 $4.12 $4.14 $4.11 $4.11 0
26/11/2024 $4.12 $4.12 $4.11 $4.11 5,070
25/11/2024 $4.10 $4.12 $4.09 $4.11 27,830
22/11/2024 $4.16 $4.09 $4.08 $4.09 0
21/11/2024 $4.16 $4.15 $4.04 $4.09 0
20/11/2024 $4.16 $4.16 $4.15 $4.15 6
19/11/2024 $4.16 $4.17 $4.16 $4.16 3,656
18/11/2024 $4.13 $4.16 $4.14 $4.15 0
15/11/2024 $4.13 $4.15 $4.13 $4.16 6,049
14/11/2024 $4.17 $4.16 $4.16 $4.16 1
13/11/2024 $4.17 $4.17 $4.16 $4.17 150
12/11/2024 $4.18 $4.20 $4.17 $4.17 27,301
11/11/2024 $4.20 $4.21 $4.19 $4.19 2,147
08/11/2024 $4.22 $4.22 $4.20 $4.20 151
07/11/2024 $4.17 $4.20 $4.17 $4.20 197
06/11/2024 $4.20 $4.19 $4.16 $4.17 0
05/11/2024 $4.20 $4.21 $4.19 $4.19 2
04/11/2024 $4.20 $4.20 $4.19 $4.20 2,733
01/11/2024 $4.21 $4.18 $4.18 $4.18 1
31/10/2024 $4.21 $4.20 $4.18 $4.19 0
30/10/2024 $4.21 $4.21 $4.20 $4.19 4,600
29/10/2024 $4.19 $4.19 $4.19 $4.19 150
28/10/2024 $4.21 $4.20 $4.20 $4.20 6
25/10/2024 $4.21 $4.21 $4.21 $4.21 0
24/10/2024 $4.21 $4.20 $4.20 $4.19 1
23/10/2024 $4.21 $4.21 $4.19 $4.19 450
22/10/2024 $4.24 $4.21 $4.20 $4.20 0
21/10/2024 $4.24 $4.24 $4.21 $4.21 1,272
18/10/2024 $4.24 $4.25 $4.25 $4.25 1
17/10/2024 $4.24 $4.29 $4.20 $4.24 0
16/10/2024 $4.24 $4.27 $4.26 $4.26 0
15/10/2024 $4.24 $4.26 $4.24 $4.26 1,285
14/10/2024 $4.24 $4.24 $4.24 $4.24 150
11/10/2024 $4.25 $4.26 $4.24 $4.24 12,528
10/10/2024 $4.25 $4.25 $4.24 $4.24 151

Market data

Select a section