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 $2,090.35 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,632.19, while $1000 invested 1 year ago would be worth $1,356.18. This corresponds to total returns of 109.04%, 63.22%, 35.62%, respectively, with annualized returns of 10.99%, 10.3%, 35.62%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.42 | 8.34 | 8.34 | 8.42 | 8.34 | 195 |
| September 30, 2026 | 8.44 | 8.4 | 8.4 | 8.44 | 8.4 | 851 |
| September 28, 2026 | 8.49 | 8.42 | 8.42 | 8.49 | 8.42 | 11 |
| September 24, 2026 | 8.46 | 8.43 | 8.43 | 8.47 | 8.43 | 1,869 |
| September 23, 2026 | 8.5 | 8.49 | 8.49 | 8.5 | 8.49 | 1,286 |
| September 22, 2026 | 8.59 | 8.61 | 8.61 | 8.62 | 8.59 | 7,132 |
| September 21, 2026 | 8.53 | 8.56 | 8.56 | 8.56 | 8.53 | 26,931 |
| September 16, 2026 | 8.32 | 8.34 | 8.34 | 8.34 | 8.32 | 28 |
| September 15, 2026 | 8.2 | 8.19 | 8.19 | 8.21 | 8.19 | 108 |
| September 10, 2026 | 8.44 | 8.35 | 8.35 | 8.44 | 8.33 | 2,151 |
| September 09, 2026 | 8.5 | 8.46 | 8.46 | 8.5 | 8.46 | 553 |
| September 07, 2026 | 8.63 | 8.63 | 8.63 | 8.64 | 8.62 | 45,716 |
| September 03, 2026 | 8.41 | 8.45 | 8.45 | 8.45 | 8.41 | 3,414 |
| September 02, 2026 | 8.42 | 8.47 | 8.47 | 8.47 | 8.38 | 47 |
| September 01, 2026 | 8.49 | 8.5 | 8.5 | 8.5 | 8.49 | 6,867 |
| August 27, 2026 | 8.4 | 8.4 | 8.4 | 8.42 | 8.39 | 26,297 |
| August 24, 2026 | 8.24 | 8.18 | 8.18 | 8.25 | 8.18 | 32,462 |
| August 20, 2026 | 8.26 | 8.24 | 8.24 | 8.26 | 8.16 | 873 |
| August 19, 2026 | 8.32 | 8.38 | 8.38 | 8.39 | 8.32 | 2,047 |
| August 18, 2026 | 8.41 | 8.27 | 8.27 | 8.41 | 8.27 | 1,636 |
| August 17, 2026 | 8.57 | 8.6 | 8.6 | 8.6 | 8.53 | 11,746 |
| August 14, 2026 | 8.46 | 8.44 | 8.44 | 8.46 | 8.44 | 10,668 |
| August 13, 2026 | 8.35 | 8.47 | 8.47 | 8.47 | 8.35 | 6,480 |
| August 12, 2026 | 8.27 | 8.29 | 8.29 | 8.29 | 8.27 | 110 |
| August 11, 2026 | 8.11 | 8.19 | 8.19 | 8.19 | 8.11 | 1,373 |
| August 07, 2026 | 8.15 | 8.09 | 8.09 | 8.15 | 8.09 | 5,130 |
| August 05, 2026 | 8 | 8.04 | 8.04 | 8.04 | 8 | 16,326 |
| August 04, 2026 | 7.83 | 7.93 | 7.93 | 7.93 | 7.83 | 2,052 |
| August 03, 2026 | 7.65 | 7.62 | 7.62 | 7.65 | 7.6 | 14,094 |
| July 31, 2026 | 7.67 | 7.56 | 7.56 | 7.68 | 7.56 | 33,665 |
| July 30, 2026 | 7.24 | 7.46 | 7.46 | 7.46 | 7.22 | 300 |
| July 29, 2026 | 7.38 | 7.32 | 7.32 | 7.4 | 7.32 | 6,617 |
| July 28, 2026 | 7.45 | 7.49 | 7.49 | 7.49 | 7.41 | 1,053 |
| July 27, 2026 | 7.82 | 7.63 | 7.63 | 7.82 | 7.63 | 7,482 |
| July 23, 2026 | 7.98 | 7.78 | 7.78 | 7.98 | 7.78 | 6,102 |
| July 22, 2026 | 7.84 | 7.9 | 7.9 | 7.9 | 7.84 | 10 |
| July 21, 2026 | 7.81 | 7.82 | 7.82 | 7.82 | 7.78 | 6,753 |
| July 20, 2026 | 7.59 | 7.65 | 7.65 | 7.65 | 7.59 | 2 |
| July 17, 2026 | 7.6 | 7.63 | 7.63 | 7.63 | 7.5 | 10,625 |
| July 16, 2026 | 7.78 | 7.76 | 7.76 | 7.78 | 7.76 | 12,065 |
| July 15, 2026 | 7.9 | 7.85 | 7.85 | 7.9 | 7.85 | 9,509 |
| July 14, 2026 | 7.73 | 7.85 | 7.85 | 7.85 | 7.71 | 29,685 |
| July 13, 2026 | 7.82 | 7.86 | 7.86 | 7.86 | 7.82 | 1,926 |
| July 10, 2026 | 8.07 | 8.12 | 8.12 | 8.12 | 8.04 | 24,334 |
| July 08, 2026 | 7.92 | 7.83 | 7.83 | 7.92 | 7.83 | 121 |
| July 07, 2026 | 8.04 | 7.92 | 7.92 | 8.04 | 7.92 | 263 |
| July 06, 2026 | 8.24 | 8.25 | 8.25 | 8.26 | 8.24 | 2,325 |
| July 03, 2026 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 100 |
| July 02, 2026 | 8.25 | 8.22 | 8.22 | 8.25 | 8.22 | 15,908 |
| July 01, 2026 | 8.37 | 8.33 | 8.33 | 8.37 | 8.33 | 1,077 |
| June 30, 2026 | 8.35 | 8.42 | 8.42 | 8.42 | 8.33 | 11,199 |
| June 29, 2026 | 8.28 | 8.2 | 8.2 | 8.28 | 8.18 | 18,934 |
| June 26, 2026 | 8.2 | 8.21 | 8.21 | 8.21 | 8.14 | 4,844 |
| June 25, 2026 | 8.32 | 8.27 | 8.27 | 8.32 | 8.27 | 10,091 |
| June 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 5,000 |
| June 23, 2026 | 8.3 | 8.32 | 8.32 | 8.38 | 8.29 | 64,171 |
| 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 |
AD
