Fidelity Emerging Markets Quality Income UCITS ETF INC-USD (FEMD.L) LSE
4.97
-0.04875(-0.97%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
4.97
-0.04875(-0.97%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.96 | 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 |
| March 04, 2026 | 4.95 | 5.04 | 5.04 | 5.09 | 4.93 | 100,176 |
| March 03, 2026 | 5.15 | 5.05 | 5.05 | 5.15 | 4.97 | 18,580 |
| March 02, 2026 | 5.28 | 5.25 | 5.25 | 5.28 | 5.21 | 5,956 |
| February 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.3 | 30,057 |
| February 26, 2026 | 5.38 | 5.3 | 5.3 | 5.38 | 5.3 | 17,618 |
| February 25, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.32 | 29,236 |
| February 24, 2026 | 5.24 | 5.29 | 5.29 | 5.29 | 5.24 | 7,050 |
| February 23, 2026 | 5.24 | 5.22 | 5.22 | 5.26 | 5.21 | 9,750 |
| February 20, 2026 | 5.22 | 5.25 | 0 | 5.25 | 5.19 | 18,943 |
| February 19, 2026 | 5.23 | 5.22 | 0 | 5.23 | 5.2 | 2,778 |
| February 18, 2026 | 5.19 | 5.22 | 0 | 5.22 | 5.19 | 1,280 |
| February 17, 2026 | 5.14 | 5.17 | 0 | 5.18 | 5.13 | 11,001 |
| February 16, 2026 | 5.17 | 5.13 | 0 | 5.17 | 5.13 | 2,479 |
| February 13, 2026 | 5.12 | 5.13 | 0 | 5.13 | 5.12 | 4,964 |
| February 12, 2026 | 5.19 | 5.15 | 0 | 5.22 | 5.15 | 16,375 |
| February 11, 2026 | 5.13 | 5.15 | 0 | 5.15 | 5.12 | 17,762 |
| February 10, 2026 | 5.1 | 5.13 | 0 | 5.15 | 5.1 | 22,289 |
| February 09, 2026 | 5.11 | 5.12 | 0 | 5.12 | 5.09 | 10,528 |
| February 06, 2026 | 5.03 | 5.08 | 0 | 5.08 | 5.03 | 6,398 |
| February 05, 2026 | 5.04 | 5.04 | 0 | 5.04 | 5.01 | 15,482 |
| February 04, 2026 | 5.06 | 5.03 | 0 | 5.07 | 5.03 | 711 |
| February 03, 2026 | 5.04 | 5.03 | 0 | 5.05 | 5.03 | 5,431 |
| February 02, 2026 | 4.91 | 4.98 | 0 | 4.98 | 4.91 | 1,888 |
| January 30, 2026 | 4.97 | 4.98 | 0 | 4.99 | 4.96 | 22,592 |
| January 29, 2026 | 5 | 4.99 | 0 | 5 | 4.99 | 5,000 |
| January 28, 2026 | 5.03 | 5 | 0 | 5.04 | 5 | 9,044 |
| January 27, 2026 | 4.98 | 4.98 | 0 | 4.98 | 4.97 | 15,711 |
| January 26, 2026 | 4.95 | 4.95 | 0 | 4.96 | 4.91 | 15,200 |
| January 23, 2026 | 4.96 | 4.94 | 0 | 4.96 | 4.93 | 14,050 |
| January 22, 2026 | 4.95 | 4.97 | 0 | 5 | 4.95 | 29,111 |
| January 21, 2026 | 4.9 | 4.93 | 0 | 4.93 | 4.89 | 12,233 |
| January 20, 2026 | 4.89 | 4.91 | 0 | 4.91 | 4.88 | 354,309 |
| January 19, 2026 | 4.94 | 4.93 | 0 | 4.95 | 4.92 | 35,528 |
| January 16, 2026 | 4.95 | 4.93 | 0 | 4.95 | 4.93 | 998 |
| January 15, 2026 | 4.93 | 4.98 | 0 | 4.98 | 4.93 | 4,511 |
| January 14, 2026 | 4.91 | 4.91 | 0 | 4.92 | 4.88 | 13,799 |
| January 13, 2026 | 4.86 | 4.89 | 0 | 4.9 | 4.86 | 3,803 |
| January 12, 2026 | 4.86 | 4.88 | 0 | 4.88 | 4.84 | 13,309 |
| January 09, 2026 | 4.81 | 4.85 | 0 | 4.85 | 4.81 | 12,251 |