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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,240	1,260	1,260	1,266	1,240	182,368
February 19, 2026	1,250.78	1,250	1,250	1,262	1,240	252,108
February 18, 2026	1,246	1,246	1,246	1,246.68	1,229.48	197,681
February 17, 2026	1,243	1,236	1,236	1,248	1,230	85,967
February 16, 2026	1,252	1,236	1,236	1,252	1,214	144,027
February 13, 2026	1,236	1,230	1,230	1,242	1,220	154,638
February 12, 2026	1,230.2	1,224	1,224	1,256	1,224	185,333
February 11, 2026	1,204	1,224	1,224	1,240	1,204	238,682
February 10, 2026	1,196	1,220	1,220	1,228	1,196	183,904
February 09, 2026	1,205.82	1,200	1,200	1,224	1,186	203,458
February 06, 2026	1,190.6	1,194	1,194	1,207.91	1,182	191,498
February 05, 2026	1,182	1,198	1,198	1,215.25	1,182	198,744
February 04, 2026	1,184	1,206	1,206	1,212	1,184	320,125
February 03, 2026	1,174	1,188	1,188	1,198	1,174	105,214
February 02, 2026	1,180	1,178	1,178	1,202	1,156	202,095
January 30, 2026	1,210	1,198	1,198	1,210	1,194	136,748
January 29, 2026	1,207.19	1,206	1,206	1,226	1,199.54	116,548
January 28, 2026	1,199.83	1,198	1,198	1,224	1,178	173,725
January 27, 2026	1,170	1,196	1,196	1,198	1,170	104,015
January 26, 2026	1,176.2	1,170	1,170	1,180	1,164	108,583
January 23, 2026	1,173.2	1,166	1,166	1,178	1,163	104,175
January 22, 2026	1,154.28	1,164	1,164	1,168	1,154.28	100,679
January 21, 2026	1,150	1,152	1,152	1,158	1,132	241,281
January 20, 2026	1,130	1,134	1,134	1,150	1,130	53,049
January 19, 2026	1,130.98	1,146	1,146	1,150	1,130.98	153,489
January 16, 2026	1,130	1,134	1,134	1,142	1,130	111,362
January 15, 2026	1,106	1,132	1,132	1,136	1,106	547,068
January 14, 2026	1,118	1,122	1,122	1,124	1,116	167,433
January 13, 2026	1,118	1,114	1,114	1,118	1,110	107,056
January 12, 2026	1,110	1,110	1,110	1,114	1,094	397,973
January 09, 2026	1,101.9	1,098	1,098	1,106	1,094	196,211
January 08, 2026	1,102	1,098	1,098	1,112	1,090	166,598
January 07, 2026	1,084	1,100	1,100	1,110	1,084	86,830
January 06, 2026	1,095.18	1,098	1,098	1,104	1,084	256,432
January 05, 2026	1,086.78	1,090	1,090	1,100	1,080	142,524
January 02, 2026	1,069.6	1,084	1,084	1,090	1,050	127,755
December 31, 2025	1,059.63	1,066	1,066	1,074	1,044	40,967
December 30, 2025	1,063.71	1,054	1,054	1,066	1,052	56,648
December 29, 2025	1,052.96	1,054	1,054	1,068	1,045.1	78,689
December 24, 2025	1,054	1,044	1,044	1,054	1,040	79,649
December 23, 2025	1,042	1,040	1,040	1,044	1,024	76,126
December 22, 2025	1,018	1,036	1,036	1,038	1,018	38,601
December 19, 2025	1,004	1,018	1,018	1,024	1,004	82,578
December 18, 2025	1,010.67	1,012	1,012	1,024	1,004	142,920
December 17, 2025	1,025.68	1,002	1,002	1,034	1,002	272,320
December 16, 2025	1,025	1,008	1,008	1,028	1,007.87	134,266
December 15, 2025	1,002	1,028	1,028	1,030	1,002	92,330
December 12, 2025	1,020	1,018	1,018	1,026	1,010.82	159,365
December 11, 2025	1,005.06	1,008	1,008	1,010	1,003.04	85,066
December 10, 2025	1,010	1,006	1,006	1,010	989	99,772
December 09, 2025	1,005.17	995	995	1,006	992	112,640
December 08, 2025	1,011.84	999	999	1,020	996	172,996
December 05, 2025	999.89	1,004	1,004	1,018	996.24	32,789
December 04, 2025	1,008	997	997	1,008	989.58	767,480
December 03, 2025	998.88	995	995	1,010	988	169,433
December 02, 2025	998.8	1,000	1,000	1,008	998.8	186,219
December 01, 2025	995	998	998	1,000	979.83	112,868
November 28, 2025	995	992	992	999	989	178,558
November 27, 2025	990	988	988	999	971	80,390
November 26, 2025	965	981	981	983.17	961.24	206,334

Fidelity Emerging Markets Limited (FEML.L) LSE