Fidelity Emerging Markets Limited - FEML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	938	929	929	944	928	20,948
September 25, 2025	932.5	936	936	943	932.5	163,688
September 24, 2025	937.87	940	940	942.25	921	35,026
September 23, 2025	911	934	934	936	911	40,839
September 22, 2025	925	923	923	929.1	911	171,528
September 19, 2025	920	918	918	923	912	319,778
September 18, 2025	929	919	919	929	911	60,470
September 17, 2025	905	923	923	925	905	26,298
September 16, 2025	896	914	914	921	896	10,526
September 15, 2025	909	916	916	918.17	895	31,747
September 12, 2025	902	909	909	917	902	37,508
September 11, 2025	895	905	905	908.5	895	46,262
September 10, 2025	890	895	895	901.4	885	44,987
September 09, 2025	882	885	885	890	879	16,903
September 08, 2025	880.6	880	880	885.17	873.82	49,507
September 05, 2025	869.04	874	874	874	865	14,805
September 04, 2025	855	867	867	870	845	104,725
September 03, 2025	861.75	866	866	867	848.21	32,706
September 02, 2025	853	859	859	862	853	34,588
September 01, 2025	856.75	855	855	865.07	854	24,981
August 29, 2025	863.1	857	857	865	846	24,549
August 28, 2025	858	854	854	860	842	39,589
August 27, 2025	836	855	855	858	836	13,363
August 26, 2025	851.14	849	849	858	837	17,977
August 22, 2025	849.88	858	858	858	837	24,069
August 21, 2025	854	846	846	855	837	143,489
August 20, 2025	853.08	847	847	854	840	19,730
August 19, 2025	855	850	850	855	843	8,575
August 18, 2025	852.33	852	852	853	841	10,782
August 15, 2025	840	853	853	855	840	6,789
August 14, 2025	855	849	849	855	841	23,063
August 13, 2025	840.08	851	851	851	832	22,435
August 12, 2025	825.19	839	839	842	816	18,421
August 11, 2025	818	836	836	840	818	60,694
August 08, 2025	818	837	837	840	818	27,747
August 07, 2025	836	835	835	837	811	45,292
August 06, 2025	836	830	830	836	824.5	41,701
August 05, 2025	836	827	827	836	811.02	8,623
August 04, 2025	820	822	822	830	810	147,378
August 01, 2025	828.5	820	820	839	815	127,491
July 31, 2025	829.5	834	834	837	824	78,918
July 30, 2025	829.5	827	827	838	818	142,021
July 29, 2025	829	824	824	837	821	26,486
July 28, 2025	831	823	823	838	822	30,016
July 25, 2025	831	831	831	848	830	28,159
July 24, 2025	836	831	831	848	831	33,344
July 23, 2025	848	846	846	848	828	12,291
July 22, 2025	836.55	831	831	845	825	23,896
July 21, 2025	819	837	837	843	819	18,013
July 18, 2025	819	834	834	841	819	26,202
July 17, 2025	830	833	833	838.68	818.91	64,460
July 16, 2025	824	824	824	826.97	819.49	94,239
July 15, 2025	812	820	820	823	812	143,821
July 14, 2025	819	812	812	821	799	30,116
July 11, 2025	815	813	813	817	805	10,979
July 10, 2025	813	808	808	816	808	19,638
July 09, 2025	792.75	807	807	811	792.75	65,071
July 08, 2025	808	804	804	808	802	51,116
July 07, 2025	806	797	797	806	794.99	175,431
July 04, 2025	805	799	799	806	795	18,791

Fidelity Emerging Markets Limited (FEML.L) LSE