Fidelity Emerging Markets Quality Income UCITS ETF INC-USD (FEME.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FEME.L Historical Return
If you invested $1000 in Fidelity Emerging Markets Quality Income UCITS ETF (FEME.L) since IPO date, it would be worth $2,078.7 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,489.05, while $1000 invested 1 year ago would be worth $1,505.26. This corresponds to total returns of 107.87%, 48.9%, 50.53%, respectively, with annualized returns of 11.38%, 8.28%, 50.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FEME.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.79 | 8.8 | 8.8 | 8.8 | 8.77 | 2,373 |
| June 19, 2026 | 8.71 | 8.7 | 8.7 | 8.71 | 8.69 | 528 |
| June 18, 2026 | 8.67 | 8.79 | 8.79 | 8.79 | 8.67 | 1,900 |
| June 17, 2026 | 8.7 | 8.68 | 8.68 | 8.7 | 8.68 | 2 |
| June 16, 2026 | 8.71 | 8.64 | 8.64 | 8.71 | 8.64 | 2,520 |
| June 15, 2026 | 8.66 | 8.71 | 8.71 | 8.72 | 8.66 | 13,255 |
| June 12, 2026 | 8.31 | 8.46 | 8.46 | 8.46 | 8.31 | 9,815 |
| June 11, 2026 | 8.27 | 8.26 | 8.26 | 8.27 | 8.22 | 14,857 |
| June 10, 2026 | 8.27 | 8.18 | 8.18 | 8.27 | 8.11 | 9,989 |
| June 09, 2026 | 8.53 | 8.31 | 8.31 | 8.53 | 8.31 | 1,358 |
| June 08, 2026 | 8.15 | 8.26 | 8.26 | 8.28 | 8.13 | 13,275 |
| June 05, 2026 | 8.41 | 8.22 | 8.22 | 8.41 | 8.22 | 33,141 |
| June 04, 2026 | 8.4 | 8.45 | 8.45 | 8.45 | 8.4 | 10 |
| June 03, 2026 | 8.63 | 8.6 | 8.6 | 8.63 | 8.55 | 19,477 |
| June 02, 2026 | 8.61 | 8.66 | 8.66 | 8.66 | 8.59 | 32,796 |
| June 01, 2026 | 8.82 | 8.81 | 8.81 | 8.82 | 8.81 | 1 |
| May 29, 2026 | 8.76 | 8.71 | 8.71 | 8.76 | 8.71 | 2,800 |
| May 28, 2026 | 8.41 | 8.54 | 8.54 | 8.54 | 8.41 | 1,766 |
| May 27, 2026 | 8.51 | 8.48 | 8.48 | 8.57 | 8.48 | 16,995 |
| May 26, 2026 | 8.41 | 8.43 | 8.43 | 8.48 | 8.41 | 101,216 |
| May 22, 2026 | 7.99 | 8.02 | 8.02 | 8.02 | 7.97 | 6,932 |
| May 20, 2026 | 7.63 | 7.72 | 7.72 | 7.72 | 7.63 | 156,329 |
| May 19, 2026 | 7.6 | 7.54 | 7.54 | 7.6 | 7.49 | 4,097 |
| May 18, 2026 | 7.71 | 7.68 | 7.68 | 7.71 | 7.68 | 1,736 |
| May 15, 2026 | 7.79 | 7.73 | 7.73 | 7.79 | 7.68 | 9,299 |
| May 14, 2026 | 7.94 | 7.97 | 7.97 | 7.97 | 7.92 | 14,784 |
| May 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | 23,074 |
| May 12, 2026 | 7.87 | 7.76 | 7.76 | 7.87 | 7.76 | 16,305 |
| May 11, 2026 | 7.97 | 8.04 | 8.04 | 8.04 | 7.97 | 28,533 |
| May 08, 2026 | 7.9 | 7.95 | 7.95 | 7.97 | 7.9 | 2,938 |
| May 07, 2026 | 7.93 | 7.86 | 7.86 | 7.93 | 7.86 | 56,939 |
| May 06, 2026 | 7.87 | 7.85 | 7.85 | 7.87 | 7.83 | 54 |
| May 05, 2026 | 7.65 | 7.77 | 7.77 | 7.77 | 7.65 | 18,650 |
| April 29, 2026 | 7.54 | 7.5 | 7.5 | 7.54 | 7.48 | 5,872 |
| April 28, 2026 | 7.45 | 7.47 | 7.47 | 7.47 | 7.45 | 4,187 |
| April 24, 2026 | 7.5 | 7.52 | 7.52 | 7.55 | 7.48 | 26,686 |
| April 23, 2026 | 7.4 | 7.47 | 7.47 | 7.47 | 7.4 | 163 |
| April 21, 2026 | 7.54 | 7.45 | 7.45 | 7.54 | 7.45 | 1,598 |
| April 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 8,258 |
| April 17, 2026 | 7.55 | 7.54 | 7.54 | 7.55 | 7.54 | 227 |
| April 16, 2026 | 7.33 | 7.31 | 7.31 | 7.34 | 7.3 | 61,172 |
| April 14, 2026 | 7.17 | 7.2 | 7.2 | 7.21 | 7.17 | 3,621 |
| April 13, 2026 | 6.99 | 7.05 | 7.05 | 7.05 | 6.99 | 5,583 |
| April 10, 2026 | 7.03 | 7.07 | 7.07 | 7.07 | 7.03 | 2,076 |
| April 09, 2026 | 6.98 | 6.98 | 6.98 | 6.99 | 6.98 | 8,440 |
| April 08, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7 | 4,655 |
| April 07, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
| April 02, 2026 | 6.52 | 6.57 | 6.57 | 6.61 | 6.48 | 8,537 |
| April 01, 2026 | 6.64 | 6.68 | 6.68 | 6.68 | 6.62 | 9,208 |
| March 31, 2026 | 6.34 | 6.41 | 6.41 | 6.41 | 6.34 | 374 |
| March 30, 2026 | 6.44 | 6.43 | 6.43 | 6.44 | 6.41 | 1,428 |
| March 27, 2026 | 6.48 | 6.46 | 6.46 | 6.48 | 6.46 | 26,332 |
| March 26, 2026 | -1 | -1 | 6.5 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 6.64 | -1 | -1 | 0 |
| March 24, 2026 | 6.54 | 6.52 | 6.52 | 6.54 | 6.5 | 10,168 |
| March 23, 2026 | 6.35 | 6.54 | 6.54 | 6.67 | 6.3 | 37,420 |
| March 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 36,409 |
| March 19, 2026 | 6.61 | 6.6 | 6.62 | 6.61 | 6.57 | 37,636 |
| March 18, 2026 | 6.78 | 6.65 | 6.66 | 6.78 | 6.65 | 7,141 |
| March 17, 2026 | 6.66 | 6.72 | 6.72 | 6.73 | 6.66 | 4,447 |
AD
