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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	6.33	6.32	6.32	6.34	6.32	3,437
December 04, 2025	6.28	6.28	6.28	6.28	6.28	0
December 03, 2025	6.28	6.28	6.28	6.28	6.28	0
December 02, 2025	6.29	6.26	6.26	6.29	6.26	7,182
December 01, 2025	6.28	6.3	6.3	6.3	6.28	3,186
November 28, 2025	6.27	6.3	6.3	6.3	6.27	21,986
November 27, 2025	6.27	6.27	6.27	6.27	6.27	0
November 26, 2025	6.27	6.27	6.27	6.27	6.27	250
November 25, 2025	6.2	6.2	6.2	6.2	6.2	0
November 24, 2025	6.12	6.17	6.17	6.17	6.12	5,614
November 21, 2025	6.12	6.07	6.07	6.13	6.07	3,741
November 20, 2025	6.21	6.21	6.21	6.21	6.21	0
November 19, 2025	6.24	6.24	6.2	6.24	6.24	0
November 18, 2025	6.23	6.24	6.24	6.24	6.23	20,104
November 17, 2025	6.36	6.32	6.32	6.36	6.32	7,312
November 14, 2025	6.35	6.4	6.4	6.4	6.34	3,211
November 13, 2025	6.45	6.4	6.4	6.45	6.4	20
November 12, 2025	6.43	6.43	6.43	6.43	6.43	0
November 11, 2025	6.39	6.42	6.42	6.42	6.39	352,898
November 10, 2025	6.38	6.36	6.36	6.38	6.36	6,422
November 07, 2025	6.26	6.23	6.23	6.28	6.23	563
November 06, 2025	6.35	6.3	6.3	6.36	6.3	21,462
November 05, 2025	6.29	6.32	6.32	6.32	6.29	165
November 04, 2025	6.29	6.3	6.3	6.3	6.29	19,124
November 03, 2025	6.33	6.34	6.34	6.35	6.33	6,494
October 31, 2025	6.32	6.32	6.32	6.32	6.32	0
October 30, 2025	6.35	6.35	6.35	6.35	6.35	0
October 29, 2025	6.42	6.42	6.42	6.42	6.42	0
October 28, 2025	6.36	6.37	6.37	6.37	6.36	156
October 27, 2025	6.36	6.37	6.37	6.38	6.36	78,875
October 24, 2025	6.34	6.35	6.35	6.35	6.33	40,844
October 23, 2025	6.33	6.33	6.33	6.33	6.33	0
October 22, 2025	6.33	6.3	6.3	6.33	6.3	215
October 21, 2025	6.31	6.3	6.3	6.32	6.3	13,563
October 20, 2025	6.29	6.36	6.36	6.36	6.29	9,477
October 17, 2025	6.21	6.27	6.27	6.3	6.21	10,946
October 16, 2025	6.33	6.34	6.34	6.34	6.33	7,618
October 15, 2025	6.27	6.27	6.27	6.27	6.27	1,424
October 14, 2025	6.15	6.17	6.17	6.17	6.12	354
October 13, 2025	6.21	6.23	6.23	6.24	6.21	154,600
October 10, 2025	6.23	6.13	6.13	6.26	6.13	62,990
October 09, 2025	6.28	6.25	6.25	6.28	6.25	2,472
October 08, 2025	6.24	6.27	6.27	6.27	6.24	804
October 07, 2025	6.25	6.25	6.25	6.25	6.25	252
October 06, 2025	6.27	6.28	6.28	6.28	6.25	330
October 03, 2025	6.27	6.26	6.26	6.27	6.26	160
October 02, 2025	6.22	6.22	6.22	6.22	6.22	320
October 01, 2025	6.21	6.2	6.2	6.21	6.2	5,499
September 30, 2025	6.18	6.17	6.17	6.19	6.17	60,835
September 29, 2025	6.17	6.17	6.17	6.18	6.17	21,429
September 26, 2025	6.07	6.09	6.09	6.11	6.07	120,204
September 25, 2025	6.11	6.12	6.12	6.13	6.11	20,753
September 24, 2025	6.19	6.18	6.18	6.19	6.18	67,492
September 23, 2025	6.24	6.23	6.23	6.24	6.23	16,506
September 22, 2025	6.23	6.24	6.24	6.24	6.22	17,761
September 19, 2025	6.23	6.23	6.23	6.23	6.23	25,392
September 18, 2025	6.23	6.23	6.23	6.25	6.23	55,493
September 17, 2025	6.24	6.24	6.24	6.24	6.24	288
September 16, 2025	6.24	6.21	6.21	6.24	6.21	6
September 15, 2025	6.18	6.2	6.2	6.2	6.18	10,854

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