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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.54	4.56	4.56	4.56	4.54	39,006
September 25, 2025	4.57	4.58	4.58	4.6	4.57	220,640
September 24, 2025	4.61	4.6	4.6	4.61	4.6	7,023
September 23, 2025	4.58	4.61	4.61	4.61	4.58	19,410
September 22, 2025	4.61	4.6	4.6	4.62	4.6	121,897
September 19, 2025	4.62	4.62	4.62	4.62	4.61	3,656
September 18, 2025	4.58	4.59	4.59	4.6	4.58	9,471
September 17, 2025	4.56	4.57	4.57	4.57	4.55	2,000
September 16, 2025	4.57	4.55	4.55	4.57	4.55	15,112
September 15, 2025	4.55	4.56	4.56	4.56	4.54	6,651
September 12, 2025	4.57	4.56	4.56	4.57	4.56	16,134
September 11, 2025	4.54	4.56	4.56	4.56	4.54	20,698
September 10, 2025	4.54	4.53	4.53	4.54	4.53	3,961
September 09, 2025	4.49	4.5	4.5	4.51	4.49	16,894
September 08, 2025	4.47	4.48	4.48	4.48	4.47	7,491
September 05, 2025	4.46	4.45	4.45	4.47	4.45	29,146
September 04, 2025	4.43	4.42	4.42	4.43	4.41	18,894
September 03, 2025	4.46	4.43	4.43	4.46	4.43	6,952
September 02, 2025	4.43	4.43	4.43	4.44	4.42	8,270
September 01, 2025	4.42	4.4	4.4	4.42	4.4	22,415
August 29, 2025	4.45	4.44	4.44	4.45	4.43	6,766
August 28, 2025	4.47	4.47	4.47	4.47	4.46	587
August 27, 2025	4.46	4.46	4.46	4.47	4.45	3,275
August 26, 2025	4.47	4.47	4.47	4.51	4.47	1,142
August 22, 2025	4.48	4.52	4.52	4.52	4.47	106,782
August 21, 2025	4.45	4.49	4.49	4.49	4.44	17,422
August 20, 2025	4.49	4.53	4.53	4.53	4.49	5,359
August 19, 2025	4.51	4.54	4.54	4.54	4.51	3,322
August 18, 2025	4.53	4.52	4.52	4.54	4.51	34,065
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

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