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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.05	7.09	7.09	7.1	7.03	3,758
February 19, 2026	7.04	7.01	7.01	7.04	7.01	76
February 18, 2026	7.06	7.08	7.08	7.08	7.06	600
February 17, 2026	7.01	7	7	7.01	7	8,800
February 16, 2026	7	7	7	7	7	0
February 13, 2026	6.98	6.99	6.99	6.99	6.96	15,800
February 12, 2026	7.07	7.02	7.02	7.07	7.02	10,553
February 11, 2026	7.04	7.05	7.05	7.05	7.04	23,544
February 10, 2026	7.01	7.01	7.01	7.01	7.01	22,887
February 09, 2026	6.93	7	7	7	6.93	4
February 06, 2026	6.87	6.91	6.91	6.91	6.86	15,988
February 05, 2026	6.8	6.82	6.82	6.82	6.8	1,440
February 04, 2026	6.87	6.87	6.87	6.87	6.87	0
February 03, 2026	6.89	6.89	6.89	6.89	6.89	0
February 02, 2026	6.81	6.81	6.81	6.81	6.81	74
January 30, 2026	6.82	6.81	6.81	6.82	6.81	10
January 29, 2026	6.95	6.87	6.87	6.98	6.85	7,237
January 28, 2026	6.94	6.92	6.92	6.95	6.92	15,236
January 27, 2026	6.83	6.86	6.86	6.86	6.8	3,379
January 26, 2026	6.74	6.78	6.78	6.78	6.74	3,583
January 23, 2026	6.69	6.7	6.7	6.7	6.69	5,154
January 22, 2026	6.7	6.7	6.7	6.7	6.7	4,412
January 21, 2026	6.59	6.62	6.62	6.62	6.59	430
January 20, 2026	6.59	6.59	6.59	6.59	6.58	1,953
January 19, 2026	6.63	6.62	6.62	6.63	6.62	11,360
January 16, 2026	6.6	6.6	6.6	6.6	6.6	0
January 15, 2026	6.68	6.7	6.7	6.7	6.64	40,322
January 14, 2026	6.61	6.61	6.61	6.61	6.61	0
January 13, 2026	6.58	6.57	6.57	6.61	6.57	648
January 12, 2026	6.51	6.57	6.57	6.57	6.51	11
January 09, 2026	6.48	6.51	6.51	6.51	6.48	2,893
January 08, 2026	6.49	6.49	6.49	6.49	6.49	0
January 07, 2026	6.54	6.54	6.54	6.56	6.54	3,607
January 06, 2026	6.53	6.55	6.55	6.55	6.53	12,964
January 05, 2026	6.47	6.48	6.48	6.48	6.46	1,498
January 02, 2026	6.43	6.43	6.43	6.43	6.43	0
December 31, 2025	6.34	6.34	6.34	6.34	6.34	0
December 30, 2025	6.37	6.37	6.37	6.37	6.37	0
December 29, 2025	6.33	6.34	6.34	6.34	6.33	3,238
December 24, 2025	6.35	6.35	6.35	6.35	6.35	0
December 23, 2025	6.35	6.32	6.32	6.35	6.32	8
December 22, 2025	6.33	6.33	6.33	6.33	6.33	0
December 19, 2025	6.3	6.3	6.3	6.3	6.3	0
December 18, 2025	6.22	6.26	6.26	6.26	6.22	8,902
December 17, 2025	6.19	6.19	6.19	6.19	6.19	0
December 16, 2025	6.21	6.18	6.18	6.21	6.18	80
December 15, 2025	6.25	6.28	6.28	6.28	6.25	819
December 12, 2025	6.24	6.24	6.24	6.24	6.24	0
December 11, 2025	6.27	6.31	6.31	6.31	6.27	8,168
December 10, 2025	6.27	6.27	6.27	6.27	6.27	2,312
December 09, 2025	6.26	6.26	6.26	6.26	6.26	5,630
December 08, 2025	6.27	6.26	6.26	6.27	6.26	290
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

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