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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.51	4.51	4.51	4.52	4.51	1,714
August 14, 2025	4.54	4.51	4.51	4.54	4.51	4,852
August 13, 2025	4.54	4.55	4.55	4.56	4.54	12,538
August 12, 2025	4.51	4.51	4.51	4.53	4.5	9,676
August 11, 2025	4.52	4.52	4.52	4.52	4.52	662
August 08, 2025	4.48	4.5	4.5	4.51	4.48	9,286
August 07, 2025	4.53	4.49	4.49	4.53	4.48	1,504
August 06, 2025	4.5	4.5	4.5	4.52	4.48	1,049
August 05, 2025	4.49	4.48	4.48	4.5	4.48	2,011
August 04, 2025	4.45	4.45	4.45	4.46	4.43	13,196
August 01, 2025	4.44	4.41	4.41	4.45	4.4	9,430
July 31, 2025	4.47	4.46	4.46	4.47	4.45	11,002
July 30, 2025	4.47	4.46	4.46	4.48	4.45	3,567
July 29, 2025	4.48	4.5	4.5	4.5	4.47	1,717
July 28, 2025	4.44	4.43	4.43	4.44	4.42	4,023
July 25, 2025	4.42	4.43	4.43	4.43	4.42	834
July 24, 2025	4.42	4.43	4.43	4.45	4.42	35,784
July 23, 2025	4.46	4.43	4.43	4.46	4.43	4,671
July 22, 2025	4.45	4.43	4.43	4.45	4.42	5,017
July 21, 2025	4.47	4.46	4.46	4.47	4.44	9,709
July 18, 2025	4.44	4.46	4.46	4.48	4.44	50,691
July 17, 2025	4.45	4.46	4.46	4.47	4.45	8,132
July 16, 2025	4.46	4.43	4.43	4.46	4.43	4,319
July 15, 2025	4.43	4.47	4.47	4.47	4.43	19,979
July 14, 2025	4.41	4.41	4.41	4.43	4.38	11,220
July 11, 2025	4.39	4.38	4.38	4.4	4.37	4,135
July 10, 2025	4.38	4.36	4.36	4.38	4.35	25,620
July 09, 2025	4.34	4.36	4.36	4.37	4.34	9,192
July 08, 2025	4.37	4.36	4.36	4.38	4.35	13,077
July 07, 2025	4.33	4.34	4.34	4.36	4.33	8,530
July 04, 2025	4.34	4.34	4.34	4.35	4.31	16,996
July 03, 2025	4.36	4.37	4.37	4.37	4.35	6,529
July 02, 2025	4.28	4.33	4.33	4.35	4.28	10,412
July 01, 2025	4.29	4.3	4.3	4.32	4.27	163,397
June 30, 2025	4.29	4.28	4.28	4.37	4.25	334,450
June 27, 2025	4.24	4.27	4.27	4.27	4.24	4,034
June 26, 2025	4.27	4.25	4.25	4.27	4.24	16,873
June 25, 2025	4.26	4.26	4.26	4.27	4.25	5,510
June 24, 2025	4.24	4.23	4.23	4.25	4.23	11,848
June 23, 2025	4.22	4.22	4.22	4.22	4.18	5,841
June 20, 2025	4.2	4.18	4.18	4.2	4.18	2,906
June 19, 2025	4.18	4.17	4.17	4.19	4.16	6,582
June 18, 2025	4.21	4.22	4.22	4.23	4.21	2,969
June 17, 2025	4.21	4.22	4.22	4.22	4.2	6,091
June 16, 2025	4.23	4.25	4.25	4.26	4.22	3,195
June 13, 2025	4.19	4.19	4.19	4.2	4.18	4,308
June 12, 2025	4.24	4.24	4.24	4.25	4.22	5,789
June 11, 2025	4.25	4.26	4.26	4.26	4.24	2,761
June 10, 2025	4.2	4.21	4.21	4.23	4.2	4,236
June 09, 2025	4.17	4.19	4.19	4.19	4.17	21,569
June 06, 2025	4.15	4.16	4.16	4.18	4.14	4,694
June 05, 2025	4.13	4.15	4.15	4.16	4.13	5,512
June 04, 2025	4.13	4.13	4.13	4.14	4.11	6,251
June 03, 2025	4.11	4.09	4.09	4.11	4.08	108
June 02, 2025	4.06	4.06	4.06	4.07	4.04	2,568
May 30, 2025	4.1	4.07	4.07	4.1	4.06	5,064
May 29, 2025	4.16	4.12	4.12	4.16	4.11	14,429
May 28, 2025	4.11	4.11	4.11	4.12	4.1	2,909
May 27, 2025	4.11	4.11	4.11	4.12	4.1	1,860
May 23, 2025	4.12	4.06	4.06	4.12	4.05	2,166

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