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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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