Fidelity Ucits II Icav Fidelity Sust Glb Corp Bd Mf ETF - Inc
(FSMF)
Sector: n/a
Historic Prices - up to 10 years
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
|
09/10/2024
|
$4.25
|
$4.26
|
$4.25
|
$4.25
|
162
|
08/10/2024
|
$4.26
|
$4.26
|
$4.24
|
$4.24
|
3,165
|
07/10/2024
|
$4.25
|
$4.27
|
$4.25
|
$4.25
|
1,177
|
04/10/2024
|
$4.29
|
$4.30
|
$4.26
|
$4.26
|
323
|
03/10/2024
|
$4.29
|
$4.31
|
$4.29
|
$4.29
|
150
|
02/10/2024
|
$4.31
|
$4.31
|
$4.30
|
$4.30
|
151
|
01/10/2024
|
$4.32
|
$4.32
|
$4.31
|
$4.31
|
150
|
30/09/2024
|
$4.32
|
$4.32
|
$4.31
|
$4.32
|
58
|
27/09/2024
|
$4.32
|
$4.46
|
$4.32
|
$4.32
|
3,611
|
26/09/2024
|
$4.30
|
$4.33
|
$4.30
|
$4.31
|
38,857
|
25/09/2024
|
$4.33
|
$4.34
|
$4.32
|
$4.32
|
6,913
|
24/09/2024
|
$4.33
|
$4.33
|
$4.30
|
$4.31
|
0
|
23/09/2024
|
$4.33
|
$4.37
|
$4.27
|
$4.33
|
0
|
20/09/2024
|
$4.33
|
$4.33
|
$4.33
|
$4.33
|
5
|
19/09/2024
|
$4.33
|
$4.33
|
$4.30
|
$4.32
|
0
|
18/09/2024
|
$4.33
|
$4.31
|
$4.30
|
$4.30
|
0
|
17/09/2024
|
$4.33
|
$4.33
|
$4.31
|
$4.31
|
1,030
|
16/09/2024
|
$4.31
|
$4.31
|
$4.31
|
$4.31
|
150
|
13/09/2024
|
$4.30
|
$4.30
|
$4.30
|
$4.28
|
29,349
|
12/09/2024
|
$4.28
|
$4.29
|
$4.28
|
$4.28
|
301
|
11/09/2024
|
$4.25
|
$4.30
|
$4.28
|
$4.28
|
18,095
|
10/09/2024
|
$4.25
|
$4.28
|
$4.28
|
$4.28
|
13
|
09/09/2024
|
$4.25
|
$4.30
|
$4.24
|
$4.27
|
2
|
06/09/2024
|
$4.25
|
$4.30
|
$4.27
|
$4.29
|
4
|
05/09/2024
|
$4.25
|
$4.26
|
$4.26
|
$4.26
|
88
|
04/09/2024
|
$4.25
|
$4.26
|
$4.24
|
$4.26
|
3
|
03/09/2024
|
$4.25
|
$4.25
|
$4.24
|
$4.24
|
3
|
02/09/2024
|
$4.25
|
$4.28
|
$4.19
|
$4.24
|
0
|
30/08/2024
|
$4.25
|
$4.25
|
$4.24
|
$4.24
|
142
|
29/08/2024
|
$4.21
|
$4.25
|
$4.24
|
$4.24
|
0
|
28/08/2024
|
$4.21
|
$4.26
|
$4.25
|
$4.25
|
0
|
27/08/2024
|
$4.21
|
$4.27
|
$4.25
|
$4.25
|
40
|
26/08/2024
|
$4.21
|
$4.26
|
$4.24
|
$4.24
|
0
|
23/08/2024
|
$4.21
|
$4.26
|
$4.24
|
$4.24
|
0
|
22/08/2024
|
$4.21
|
$4.26
|
$4.24
|
$4.24
|
0
|
21/08/2024
|
$4.21
|
$4.25
|
$4.24
|
$4.25
|
0
|
20/08/2024
|
$4.21
|
$4.24
|
$4.23
|
$4.24
|
116,320
|
19/08/2024
|
$4.21
|
$4.23
|
$4.21
|
$4.23
|
0
|
16/08/2024
|
$4.21
|
$4.21
|
$4.21
|
$4.21
|
116,214
|
15/08/2024
|
$4.21
|
$4.21
|
$4.20
|
$4.20
|
433
|
14/08/2024
|
$4.28
|
$4.28
|
$4.28
|
$4.28
|
202
|
13/08/2024
|
$4.24
|
$4.29
|
$4.21
|
$4.25
|
0
|
12/08/2024
|
$4.24
|
$4.24
|
$4.20
|
$4.23
|
233
|
09/08/2024
|
$4.21
|
$4.23
|
$4.20
|
$4.23
|
0
|
08/08/2024
|
$4.21
|
$4.21
|
$4.21
|
$4.21
|
150
|
07/08/2024
|
$4.23
|
$4.23
|
$4.21
|
$4.22
|
0
|
06/08/2024
|
$4.24
|
$4.24
|
$4.23
|
$4.23
|
0
|
05/08/2024
|
$4.24
|
$4.28
|
$4.24
|
$4.24
|
469
|
02/08/2024
|
$4.23
|
$4.25
|
$4.23
|
$4.25
|
150
|
01/08/2024
|
$4.19
|
$4.23
|
$4.19
|
$4.21
|
928
|
31/07/2024
|
$4.20
|
$4.20
|
$4.19
|
$4.19
|
150
|
30/07/2024
|
$4.19
|
$4.19
|
$4.17
|
$4.18
|
6,360
|
29/07/2024
|
$4.18
|
$4.20
|
$4.18
|
$4.18
|
4
|
26/07/2024
|
$4.18
|
$4.18
|
$4.16
|
$4.17
|
0
|
25/07/2024
|
$4.18
|
$4.22
|
$4.12
|
$4.17
|
0
|
24/07/2024
|
$4.18
|
$4.19
|
$4.17
|
$4.17
|
150
|
23/07/2024
|
$4.18
|
$4.18
|
$4.17
|
$4.17
|
300
|
22/07/2024
|
$4.18
|
$4.19
|
$4.16
|
$4.17
|
604
|
19/07/2024
|
$4.19
|
$4.18
|
$4.17
|
$4.18
|
1
|
18/07/2024
|
$4.19
|
$4.21
|
$4.20
|
$4.20
|
1
|
17/07/2024
|
$4.19
|
$4.21
|
$4.20
|
$4.20
|
1
|
16/07/2024
|
$4.19
|
$4.25
|
$4.18
|
$4.19
|
0
|
15/07/2024
|
$4.19
|
$4.20
|
$4.16
|
$4.19
|
8
|
12/07/2024
|
$4.19
|
$4.19
|
$4.17
|
$4.19
|
1,001
|
11/07/2024
|
$4.17
|
$4.18
|
$4.17
|
$4.18
|
707
|
10/07/2024
|
$4.15
|
$4.17
|
$4.15
|
$4.15
|
2
|
09/07/2024
|
$4.15
|
$4.15
|
$4.14
|
$4.14
|
0
|
08/07/2024
|
$4.15
|
$4.16
|
$4.15
|
$4.15
|
165
|
05/07/2024
|
$4.15
|
$4.15
|
$4.15
|
$4.15
|
270
|
04/07/2024
|
$4.11
|
$4.14
|
$4.13
|
$4.13
|
1
|
03/07/2024
|
$4.11
|
$4.13
|
$4.11
|
$4.13
|
2
|
02/07/2024
|
$4.11
|
$4.10
|
$4.08
|
$4.10
|
1
|
01/07/2024
|
$4.11
|
$4.11
|
$4.08
|
$4.08
|
160
|
28/06/2024
|
$4.12
|
$4.12
|
$4.11
|
$4.11
|
0
|
27/06/2024
|
$4.12
|
$4.12
|
$4.11
|
$4.11
|
83
|
26/06/2024
|
$4.12
|
$4.12
|
$4.10
|
$4.10
|
151
|
25/06/2024
|
$4.13
|
$4.13
|
$4.12
|
$4.12
|
0
|
24/06/2024
|
$4.13
|
$4.12
|
$4.11
|
$4.12
|
0
|
21/06/2024
|
$4.13
|
$4.13
|
$4.11
|
$4.11
|
150
|
20/06/2024
|
$4.12
|
$4.12
|
$4.12
|
$4.12
|
150
|
19/06/2024
|
$4.12
|
$4.13
|
$4.12
|
$4.13
|
0
|
18/06/2024
|
$4.12
|
$4.13
|
$4.11
|
$4.12
|
1,501
|
17/06/2024
|
$4.12
|
$4.13
|
$4.11
|
$4.11
|
0
|
14/06/2024
|
$4.12
|
$4.12
|
$4.12
|
$4.12
|
2,372
|
13/06/2024
|
$4.15
|
$4.15
|
$4.13
|
$4.13
|
150
|
12/06/2024
|
$4.08
|
$4.13
|
$4.07
|
$4.13
|
534
|
11/06/2024
|
$4.14
|
$4.09
|
$4.08
|
$4.08
|
0
|
10/06/2024
|
$4.14
|
$4.10
|
$4.08
|
$4.08
|
4
|
07/06/2024
|
$4.14
|
$4.14
|
$4.10
|
$4.10
|
307
|
06/06/2024
|
$4.13
|
$4.14
|
$4.13
|
$4.13
|
6
|
05/06/2024
|
$4.13
|
$4.13
|
$4.11
|
$4.13
|
158
|
04/06/2024
|
$4.13
|
$4.13
|
$4.12
|
$4.12
|
300
|
03/06/2024
|
$4.08
|
$4.10
|
$4.07
|
$4.10
|
32,046
|
31/05/2024
|
$4.06
|
$4.12
|
$4.00
|
$4.09
|
0
|
30/05/2024
|
$4.06
|
$4.07
|
$4.06
|
$4.07
|
150
|
29/05/2024
|
$4.09
|
$4.06
|
$4.05
|
$4.05
|
9
|
28/05/2024
|
$4.09
|
$4.09
|
$4.09
|
$4.09
|
300
|
27/05/2024
|
$4.09
|
$4.09
|
$4.07
|
$4.09
|
108
|