Fidelity Emerging Markets Quality Income UCITS ETF ACC-USD (FEMI.L) LSE
8.08
-0.1175(-1.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.08
-0.1175(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.04 | 8.07 | 8.07 | 8.07 | 7.92 | 6,912 |
| April 01, 2026 | 8.24 | 8.19 | 8.19 | 8.31 | 8.13 | 601 |
| March 31, 2026 | 7.85 | 7.88 | 7.88 | 7.9 | 7.64 | 1,870 |
| March 30, 2026 | 7.9 | 7.9 | 7.9 | 8.01 | 7.9 | 162 |
| March 27, 2026 | 7.99 | 7.92 | 7.92 | 7.99 | 7.92 | 5,353 |
| March 26, 2026 | 8.15 | 7.97 | 7.97 | 8.15 | 7.97 | 96 |
| March 25, 2026 | 8.14 | 8.15 | 8.15 | 8.22 | 8.14 | 395 |
| March 24, 2026 | 8.07 | 8.02 | 8.02 | 8.07 | 7.95 | 15 |
| March 23, 2026 | 7.84 | 8.03 | 8.03 | 8.18 | 7.73 | 70 |
| March 20, 2026 | 8.22 | 8.02 | 8.02 | 8.22 | 8.01 | 11,059 |
| March 19, 2026 | 8.09 | 8.12 | 8.12 | 8.14 | 8.09 | 221 |
| March 18, 2026 | 8.34 | 8.17 | 8.17 | 8.35 | 8.17 | 4,411 |
| March 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3 |
| March 16, 2026 | 8.06 | 8.09 | 8.09 | 8.13 | 7.94 | 29 |
| March 13, 2026 | 7.93 | 7.97 | 7.97 | 8.03 | 7.93 | 9,244 |
| March 12, 2026 | 8.24 | 8.03 | 8.03 | 8.24 | 7.98 | 5,303 |
| March 11, 2026 | 8.22 | 8.15 | 8.15 | 8.22 | 8.14 | 1,182 |
| March 10, 2026 | 8.23 | 8.24 | 8.24 | 8.26 | 8.15 | 266 |
| March 09, 2026 | 8 | 8.08 | 8.08 | 8.1 | 7.89 | 638 |
| March 06, 2026 | 8.37 | 8.11 | 8.11 | 8.37 | 8.08 | 4,225 |
| March 05, 2026 | 8.31 | 8.14 | 8.14 | 8.35 | 8.14 | 115 |
| March 04, 2026 | 8.07 | 8.25 | 8.25 | 8.31 | 8.07 | 15,479 |
| March 03, 2026 | 8.41 | 8.24 | 8.24 | 8.41 | 8.13 | 4,547 |
| March 02, 2026 | 8.68 | 8.62 | 8.62 | 8.68 | 8.59 | 1,018 |
| February 27, 2026 | 8.85 | 8.8 | 8.8 | 8.85 | 8.77 | 4,995 |
| February 26, 2026 | 8.96 | 8.78 | 8.78 | 9 | 8.77 | 4,287 |
| February 25, 2026 | 8.76 | 8.85 | 8.85 | 9.02 | 8.76 | 1,325 |
| February 24, 2026 | 8.72 | 8.8 | 8.8 | 8.81 | 8.7 | 64 |
| February 23, 2026 | 8.77 | 8.67 | 8.67 | 8.77 | 8.67 | 4,457 |
| February 20, 2026 | 8.62 | 8.71 | 0 | 8.71 | 8.54 | 2,320 |
| February 19, 2026 | 8.69 | 8.59 | 0 | 8.69 | 8.56 | 8,956 |
| February 18, 2026 | 8.64 | 8.65 | 0 | 8.65 | 8.6 | 160 |
| February 17, 2026 | 8.62 | 8.56 | 0 | 8.62 | 8.52 | 410 |
| February 16, 2026 | 8.69 | 8.57 | 0 | 8.69 | 8.57 | 104 |
| February 13, 2026 | 8.61 | 8.55 | 0 | 8.61 | 8.49 | 133 |
| February 12, 2026 | 8.69 | 8.55 | 0 | 8.74 | 8.55 | 240 |
| February 11, 2026 | 8.61 | 8.59 | 0 | 8.61 | 8.59 | 11,779 |
| February 10, 2026 | 8.61 | 8.56 | 0 | 8.61 | 8.56 | 758 |
| February 09, 2026 | 8.5 | 8.57 | 0 | 8.57 | 8.5 | 3,887 |
| February 06, 2026 | 8.37 | 8.45 | 0 | 8.47 | 8.37 | 571 |
| February 05, 2026 | 8.43 | 8.35 | 0 | 8.43 | 8.34 | 2,762 |
| February 04, 2026 | 8.55 | 8.4 | 0 | 8.55 | 8.4 | 9,477 |
| February 03, 2026 | 8.37 | 8.43 | 0 | 8.46 | 8.37 | 76 |
| February 02, 2026 | 8.22 | 8.33 | 0 | 8.33 | 8.21 | 3,571 |
| January 30, 2026 | 8.33 | 8.34 | 0 | 8.4 | 8.33 | 207 |
| January 29, 2026 | 8.57 | 8.4 | 0 | 8.57 | 8.4 | 1,084 |
| January 28, 2026 | 8.55 | 8.4 | 0 | 8.55 | 8.4 | 519 |
| January 27, 2026 | 8.38 | 8.4 | 0 | 8.4 | 8.32 | 9,751 |
| January 26, 2026 | 8.26 | 8.3 | 0 | 8.3 | 8.23 | 5 |
| January 23, 2026 | 8.22 | 8.2 | 0 | 8.22 | 8.16 | 97 |
| January 22, 2026 | 8.14 | 8.19 | 0 | 8.21 | 8.14 | 11,111 |
| January 21, 2026 | 8.06 | 8.11 | 0 | 8.11 | 8.06 | 15,000 |
| January 20, 2026 | 8.14 | 8.08 | 0 | 8.14 | 8.02 | 51,128 |
| January 19, 2026 | 8.12 | 8.11 | 0 | 8.12 | 8.07 | 7,430 |
| January 16, 2026 | 8.14 | 8.07 | 0 | 8.14 | 8.02 | 3,751 |
| January 15, 2026 | 8.13 | 8.15 | 0 | 8.16 | 8.13 | 12,029 |
| January 14, 2026 | 8.01 | 8.07 | 0 | 8.1 | 8.01 | 2,398 |
| January 13, 2026 | 8.02 | 8.03 | 0 | 8.06 | 8.02 | 8,404 |
| January 12, 2026 | 7.98 | 8.02 | 0 | 8.05 | 7.98 | 2,988 |
| January 09, 2026 | 7.97 | 7.95 | 0 | 7.97 | 7.93 | 619 |