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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	4.63	4.68	4.68	4.68	4.63	14,296
October 16, 2025	4.7	4.72	4.72	4.73	4.7	20,794
October 15, 2025	4.69	4.68	4.68	4.7	4.68	334
October 14, 2025	4.64	4.64	4.64	4.66	4.62	36,902
October 13, 2025	4.66	4.67	4.67	4.68	4.65	19,281
October 10, 2025	4.7	4.59	4.59	4.7	4.59	36,417
October 09, 2025	4.7	4.7	4.7	4.7	4.7	124
October 08, 2025	4.66	4.68	4.68	4.68	4.66	26,175
October 07, 2025	4.66	4.64	4.64	4.68	4.64	4,185
October 06, 2025	4.65	4.64	4.64	4.65	4.64	34,616
October 03, 2025	4.64	4.65	4.65	4.66	4.64	824
October 02, 2025	4.63	4.64	4.64	4.66	4.62	28,699
October 01, 2025	4.59	4.59	4.59	4.6	4.59	99,547
September 30, 2025	4.6	4.59	4.59	4.6	4.59	42,697
September 29, 2025	4.6	4.59	4.59	4.6	4.59	3,251
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

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