Fidelity Emerging Markets Quality Income UCITS ETF - FEMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4.91	4.91	4.91	4.92	4.88	13,799
January 13, 2026	4.86	4.89	4.89	4.9	4.86	3,803
January 12, 2026	4.86	4.88	4.88	4.88	4.84	13,309
January 09, 2026	4.81	4.83	4.83	4.83	4.81	12,251
January 08, 2026	4.84	4.84	4.84	4.84	4.84	2,752
January 07, 2026	4.85	4.86	4.86	4.86	4.83	5,273
January 06, 2026	4.81	4.85	4.85	4.86	4.81	23,992
January 05, 2026	4.8	4.79	4.79	4.84	4.78	8,519
January 02, 2026	4.78	4.77	4.77	4.78	4.77	164
December 31, 2025	4.72	4.71	4.71	4.72	4.71	30,000
December 30, 2025	4.67	4.72	4.72	4.72	4.67	4,380
December 29, 2025	4.71	4.7	4.7	4.71	4.69	50,182
December 24, 2025	4.71	4.69	4.69	4.71	4.69	47
December 23, 2025	4.67	4.68	4.68	4.68	4.67	3,500
December 22, 2025	4.72	4.71	4.71	4.72	4.7	1,696
December 19, 2025	4.71	4.71	4.71	4.71	4.71	2,862
December 18, 2025	4.67	4.67	4.67	4.67	4.64	5,074
December 17, 2025	4.66	4.62	4.62	4.69	4.62	10,891
December 16, 2025	4.62	4.6	4.6	4.64	4.6	1,098
December 15, 2025	4.68	4.68	4.68	4.7	4.68	20,446
December 12, 2025	4.73	4.67	4.67	4.73	4.67	2,758
December 11, 2025	4.7	4.69	4.69	4.7	4.69	11,181
December 10, 2025	4.7	4.71	4.71	4.71	4.69	13,049
December 09, 2025	4.69	4.7	4.7	4.71	4.69	5,962
December 08, 2025	4.73	4.7	4.7	4.73	4.7	12,819
December 05, 2025	4.75	4.74	4.74	4.76	4.74	20,631
December 04, 2025	4.71	4.7	4.7	4.71	4.69	201
December 03, 2025	4.75	4.7	4.7	4.75	4.7	9,765
December 02, 2025	4.76	4.75	4.75	4.77	4.75	6,047
December 01, 2025	4.76	4.76	4.76	4.76	4.74	600
November 28, 2025	4.77	4.76	4.76	4.77	4.76	8
November 27, 2025	4.75	4.73	4.73	4.75	4.73	904
November 26, 2025	4.75	4.74	4.74	4.75	4.73	21
November 25, 2025	4.73	4.7	4.7	4.73	4.7	2,849
November 24, 2025	4.67	4.71	4.71	4.71	4.67	27,598
November 21, 2025	4.68	4.67	4.67	4.68	4.67	4,430
November 20, 2025	4.79	4.75	4.75	4.79	4.75	43,523
November 19, 2025	4.76	4.76	4.72	4.79	4.76	8,768
November 18, 2025	4.72	4.75	4.71	4.75	4.72	5,618
November 17, 2025	4.81	4.8	4.77	4.83	4.8	30,887
November 14, 2025	4.83	4.87	4.87	4.87	4.83	862
November 13, 2025	4.9	4.85	4.85	4.91	4.85	1,109
November 12, 2025	4.91	4.91	4.91	4.91	4.91	183
November 11, 2025	4.87	4.87	4.87	4.88	4.86	15,176
November 10, 2025	4.86	4.83	4.83	4.87	4.83	5,156
November 07, 2025	4.78	4.73	4.73	4.79	4.73	1,475
November 06, 2025	4.85	4.81	4.81	4.85	4.81	1,010
November 05, 2025	4.81	4.84	4.84	4.84	4.8	1,912
November 04, 2025	4.8	4.81	4.81	4.82	4.8	8,571
November 03, 2025	4.83	4.82	4.82	4.84	4.82	2,409
October 31, 2025	4.83	4.83	4.83	4.84	4.82	32,537
October 30, 2025	4.83	4.83	4.83	4.84	4.83	8,488
October 29, 2025	4.86	4.85	4.85	4.87	4.85	15,411
October 28, 2025	4.77	4.8	4.8	4.81	4.77	2,861
October 27, 2025	4.77	4.78	4.78	4.78	4.77	5,751
October 24, 2025	4.75	4.77	4.77	4.77	4.75	28,868
October 23, 2025	4.71	4.75	4.75	4.75	4.71	562
October 22, 2025	4.72	4.72	4.72	4.74	4.72	2,895
October 21, 2025	4.73	4.7	4.7	4.73	4.7	23,284
October 20, 2025	4.7	4.73	4.73	4.73	4.69	25,514

Fidelity Emerging Markets Quality Income UCITS ETF (FEMD.L) LSE