Fidelity Emerging Markets Quality Income UCITS ETF INC-USD (FEME.L) LSE
6.47
-0.05149979(-0.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.47
-0.05149979(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.47 | 6.47 | 6.47 | 6.57 | 6.47 | 7,879 |
| March 12, 2026 | 6.65 | 6.52 | 6.52 | 6.65 | 6.49 | 272,445 |
| March 11, 2026 | 6.66 | 6.63 | 6.63 | 6.67 | 6.63 | 124,370 |
| March 10, 2026 | 6.68 | 6.73 | 6.73 | 6.73 | 6.68 | 2,536 |
| March 09, 2026 | 6.46 | 6.58 | 6.58 | 6.58 | 6.46 | 2,704 |
| March 06, 2026 | 6.63 | 6.62 | 6.62 | 6.63 | 6.57 | 1,460 |
| March 05, 2026 | 6.72 | 6.63 | 6.63 | 6.72 | 6.63 | 4,498 |
| March 04, 2026 | 6.61 | 6.69 | 6.69 | 6.76 | 6.61 | 92,463 |
| March 03, 2026 | 6.87 | 6.71 | 6.71 | 6.87 | 6.61 | 9,304 |
| March 02, 2026 | 7.07 | 7.02 | 7.02 | 7.07 | 7.02 | 4,434 |
| February 27, 2026 | 7.18 | 7.17 | 7.17 | 7.18 | 7.17 | 1,426 |
| February 26, 2026 | 7.28 | 7.17 | 7.17 | 7.3 | 7.14 | 5,348 |
| February 25, 2026 | 7.2 | 7.23 | 7.23 | 7.23 | 7.19 | 37,092 |
| February 24, 2026 | 7.11 | 7.16 | 7.16 | 7.16 | 7.11 | 10,670 |
| February 23, 2026 | 7.1 | 7.05 | 7.05 | 7.1 | 7.05 | 10,920 |
| February 20, 2026 | 7.05 | 7.09 | 0 | 7.1 | 7.03 | 3,758 |
| February 19, 2026 | 7.04 | 7.01 | 0 | 7.04 | 7.01 | 76 |
| February 18, 2026 | 7.06 | 7.08 | 0 | 7.08 | 7.06 | 600 |
| February 17, 2026 | 7.01 | 7 | 0 | 7.01 | 7 | 8,800 |
| February 16, 2026 | 7 | 7 | 0 | 7 | 7 | 0 |
| February 13, 2026 | 6.98 | 6.99 | 0 | 6.99 | 6.96 | 15,800 |
| February 12, 2026 | 7.07 | 7.02 | 0 | 7.07 | 7.02 | 10,553 |
| February 11, 2026 | 7.04 | 7.05 | 0 | 7.05 | 7.04 | 23,544 |
| February 10, 2026 | 7.01 | 7.01 | 0 | 7.01 | 7.01 | 22,887 |
| February 09, 2026 | 6.93 | 7 | 0 | 7 | 6.93 | 4 |
| February 06, 2026 | 6.87 | 6.91 | 0 | 6.91 | 6.86 | 15,988 |
| February 05, 2026 | 6.8 | 6.82 | 0 | 6.82 | 6.8 | 1,440 |
| February 04, 2026 | 6.87 | 6.87 | 0 | 6.87 | 6.87 | 0 |
| February 03, 2026 | 6.89 | 6.89 | 0 | 6.89 | 6.89 | 0 |
| February 02, 2026 | 6.81 | 6.81 | 0 | 6.81 | 6.81 | 74 |
| January 30, 2026 | 6.82 | 6.81 | 0 | 6.82 | 6.81 | 10 |
| January 29, 2026 | 6.95 | 6.87 | 0 | 6.98 | 6.85 | 7,237 |
| January 28, 2026 | 6.94 | 6.89 | 0 | 6.95 | 6.89 | 15,236 |
| January 27, 2026 | 6.83 | 6.86 | 0 | 6.86 | 6.8 | 3,379 |
| January 26, 2026 | 6.74 | 6.78 | 0 | 6.78 | 6.74 | 3,583 |
| January 23, 2026 | 6.69 | 6.7 | 0 | 6.7 | 6.69 | 5,154 |
| January 22, 2026 | 6.7 | 6.7 | 0 | 6.7 | 6.7 | 4,412 |
| January 21, 2026 | 6.59 | 6.62 | 0 | 6.62 | 6.59 | 430 |
| January 20, 2026 | 6.59 | 6.59 | 0 | 6.59 | 6.58 | 1,953 |
| January 19, 2026 | 6.63 | 6.62 | 0 | 6.63 | 6.62 | 11,360 |
| January 16, 2026 | 6.6 | 6.6 | 0 | 6.6 | 6.6 | 0 |
| January 15, 2026 | 6.68 | 6.7 | 0 | 6.7 | 6.64 | 40,322 |
| January 14, 2026 | 6.61 | 6.61 | 0 | 6.61 | 6.61 | 0 |
| January 13, 2026 | 6.58 | 6.57 | 0 | 6.61 | 6.57 | 648 |
| January 12, 2026 | 6.51 | 6.57 | 0 | 6.57 | 6.51 | 11 |
| January 09, 2026 | 6.48 | 6.51 | 0 | 6.51 | 6.48 | 2,893 |
| January 08, 2026 | 6.49 | 6.49 | 0 | 6.49 | 6.49 | 0 |
| January 07, 2026 | 6.54 | 6.54 | 0 | 6.56 | 6.54 | 3,607 |
| January 06, 2026 | 6.53 | 6.55 | 0 | 6.55 | 6.53 | 12,964 |
| January 05, 2026 | 6.47 | 6.48 | 0 | 6.48 | 6.46 | 1,498 |
| January 02, 2026 | 6.43 | 6.43 | 0 | 6.43 | 6.43 | 0 |
| December 31, 2025 | 6.34 | 6.34 | 0 | 6.34 | 6.34 | 0 |
| December 30, 2025 | 6.37 | 6.37 | 0 | 6.37 | 6.37 | 0 |
| December 29, 2025 | 6.33 | 6.34 | 0 | 6.34 | 6.33 | 3,238 |
| December 24, 2025 | 6.35 | 6.35 | 0 | 6.35 | 6.35 | 0 |
| December 23, 2025 | 6.35 | 6.32 | 0 | 6.35 | 6.32 | 8 |
| December 22, 2025 | 6.33 | 6.33 | 0 | 6.33 | 6.33 | 0 |
| December 19, 2025 | 6.3 | 6.3 | 0 | 6.3 | 6.3 | 0 |
| December 18, 2025 | 6.22 | 6.26 | 0 | 6.26 | 6.22 | 8,902 |
| December 17, 2025 | 6.19 | 6.19 | 0 | 6.19 | 6.19 | 0 |