Fidelity Emerging Markets Quality Income UCITS ETF INC-USD (FEMD.L) LSE
6.42
-0.1245(-1.90%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
FEMD.L Historical Return
If you invested £1000 in Fidelity Emerging Markets Quality Income UCITS ETF (FEMD.L) since IPO date, it would be worth £1,958.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,606.13, while £1000 invested 1 year ago would be worth £1,614.2. This corresponds to total returns of 95.87%, 60.61%, 61.42%, respectively, with annualized returns of 10.5%, 9.93%, 61.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FEMD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.41 | 6.42 | 6.42 | 6.44 | 6.38 | 54,197 |
| June 01, 2026 | 6.58 | 6.55 | 6.55 | 6.58 | 6.51 | 9,930 |
| May 29, 2026 | 6.53 | 6.46 | 6.46 | 6.53 | 6.46 | 13,130 |
| May 28, 2026 | 6.3 | 6.36 | 6.36 | 6.36 | 6.26 | 1,017 |
| May 27, 2026 | 6.33 | 6.32 | 6.32 | 6.36 | 6.32 | 50,350 |
| May 26, 2026 | 6.24 | 6.28 | 6.28 | 6.29 | 6.22 | 77,823 |
| May 22, 2026 | 5.95 | 5.97 | 5.97 | 5.97 | 5.95 | 61,575 |
| May 21, 2026 | 5.8 | 5.81 | 5.81 | 5.84 | 5.8 | 3,916 |
| May 20, 2026 | 5.68 | 5.74 | 5.74 | 5.74 | 5.68 | 4,691 |
| May 19, 2026 | 5.69 | 5.61 | 5.61 | 5.69 | 5.61 | 15,664 |
| May 18, 2026 | 5.78 | 5.73 | 5.73 | 5.79 | 5.73 | 9,675 |
| May 15, 2026 | 5.81 | 5.8 | 5.8 | 5.81 | 5.75 | 12,559 |
| May 14, 2026 | 5.86 | 5.91 | 5.91 | 5.91 | 5.86 | 20,803 |
| May 13, 2026 | 5.86 | 5.87 | 5.87 | 5.87 | 5.76 | 33,458 |
| May 12, 2026 | 5.83 | 5.75 | 5.75 | 5.83 | 5.75 | 4,394 |
| May 11, 2026 | 5.86 | 5.89 | 5.89 | 5.89 | 5.85 | 13,992 |
| May 08, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.8 | 1,694 |
| May 07, 2026 | 5.82 | 5.77 | 5.77 | 5.82 | 5.77 | 16,978 |
| May 06, 2026 | 5.72 | 5.77 | 5.77 | 5.8 | 5.72 | 7,471 |
| May 05, 2026 | 5.65 | 5.71 | 5.71 | 5.71 | 5.65 | 26,123 |
| May 01, 2026 | 5.61 | 5.59 | 5.59 | 5.61 | 5.59 | 78 |
| April 30, 2026 | 5.55 | 5.58 | 5.58 | 5.58 | 5.55 | 1,322 |
| April 29, 2026 | 5.58 | 5.55 | 5.55 | 5.58 | 5.55 | 16,425 |
| April 28, 2026 | 5.57 | 5.53 | 5.53 | 5.57 | 5.53 | 4,848 |
| April 27, 2026 | 5.56 | 5.53 | 5.53 | 5.56 | 5.53 | 9,458 |
| April 24, 2026 | 5.56 | 5.57 | 5.57 | 5.59 | 5.54 | 22,245 |
| April 23, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.48 | 10,179 |
| April 22, 2026 | 5.57 | 5.6 | 5.6 | 5.6 | 5.56 | 20,580 |
| April 21, 2026 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 15,204 |
| April 20, 2026 | 5.47 | 5.5 | 5.5 | 5.5 | 5.47 | 81,729 |
| April 17, 2026 | 5.43 | 5.56 | 5.56 | 5.56 | 5.43 | 1,931 |
| April 16, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 17,079 |
| April 15, 2026 | 5.33 | 5.36 | 5.36 | 5.36 | 5.33 | 11,196 |
| April 14, 2026 | 5.28 | 5.31 | 5.31 | 5.32 | 5.28 | 14,695 |
| April 13, 2026 | 5.22 | 5.24 | 5.24 | 5.24 | 5.21 | 5,811 |
| April 10, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.24 | 13,338 |
| April 09, 2026 | 5.21 | 5.2 | 5.2 | 5.21 | 5.18 | 25,859 |
| April 08, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.2 | 16,441 |
| April 07, 2026 | 5.02 | 4.97 | 4.97 | 5.03 | 4.95 | 12,165 |
| April 02, 2026 | 4.93 | 4.97 | 4.97 | 4.97 | 4.93 | 4,265 |
| April 01, 2026 | 5 | 5.01 | 5.01 | 5.01 | 4.95 | 26,241 |
| March 31, 2026 | 4.81 | 4.86 | 4.86 | 4.86 | 4.8 | 8,473 |
| March 30, 2026 | 4.89 | 4.88 | 4.88 | 4.89 | 4.88 | 6,202 |
| March 27, 2026 | 4.89 | 4.86 | 4.86 | 4.89 | 4.85 | 7,686 |
| March 26, 2026 | 4.92 | 4.88 | 4.88 | 4.93 | 4.88 | 1,489 |
| March 25, 2026 | 4.96 | 4.96 | 4.97 | 4.99 | 4.95 | 4,108 |
| March 24, 2026 | 4.87 | 4.87 | 4.87 | 4.89 | 4.84 | 14,733 |
| March 23, 2026 | 4.8 | 4.89 | 4.89 | 4.96 | 4.76 | 76,058 |
| March 20, 2026 | 4.98 | 4.9 | 4.9 | 4.98 | 4.89 | 27,864 |
| March 19, 2026 | 4.99 | 4.95 | 4.95 | 4.99 | 4.94 | 62,108 |
| March 18, 2026 | 5.08 | 4.99 | 4.99 | 5.08 | 4.99 | 17,975 |
| March 17, 2026 | 5 | 5.03 | 5.03 | 5.06 | 5 | 3,317 |
| March 16, 2026 | 4.94 | 4.96 | 4.96 | 4.96 | 4.92 | 7,958 |
| March 13, 2026 | 4.89 | 4.9 | 4.9 | 4.97 | 4.88 | 19,604 |
| March 12, 2026 | 4.98 | 4.89 | 4.89 | 4.98 | 4.87 | 21,749 |
| March 11, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.95 | 12,311 |
| March 10, 2026 | 4.96 | 5.02 | 5.02 | 5.02 | 4.94 | 9,799 |
| March 09, 2026 | 4.86 | 4.91 | 4.91 | 4.91 | 4.83 | 7,000 |
| March 06, 2026 | 5.05 | 4.94 | 4.94 | 5.05 | 4.94 | 12,438 |
| March 05, 2026 | 5.08 | 4.98 | 4.98 | 5.08 | 4.98 | 2,843 |
