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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	954	960	960	964	946.7	187,563
November 24, 2025	967.32	948	948	969	948	87,811
November 21, 2025	961	948	948	983	946	184,319
November 20, 2025	970	978	978	987	970	164,994
November 19, 2025	988	964	964	988	962	17,204
November 18, 2025	978.57	968	968	980	961.77	45,910
November 17, 2025	986.5	980	980	994	978	164,273
November 14, 2025	976	983	983	995	976	314,905
November 13, 2025	967	985	985	997	958	814,166
November 12, 2025	949.08	974	974	976	897.34	16.54M
November 11, 2025	952	950	950	954	939.16	173,257
November 10, 2025	938	939	939	953	936.4	1.06M
November 07, 2025	947.5	932	932	956	928.73	444,581
November 06, 2025	942.25	940	940	962	940	18,418
November 05, 2025	947.98	946	946	962	945	83,387
November 04, 2025	945	944	944	965	935	27,726
November 03, 2025	950.53	951	951	969	950	55,781
October 31, 2025	965	947	947	965	947	54,897
October 30, 2025	950.5	950	950	964	950	56,989
October 29, 2025	945	955	955	965	945	25,640
October 28, 2025	970	957	957	970	952	43,360
October 27, 2025	971	957	957	971	957	48,535
October 24, 2025	964	960	960	964	954	16,932
October 23, 2025	946	951	951	960	946	37,732
October 22, 2025	956.5	952	952	958	947	43,934
October 21, 2025	960	947	947	960	946	59,903
October 20, 2025	947.55	949	949	950	944	23,629
October 17, 2025	952	943	943	959	934	55,079
October 16, 2025	966	956	956	980	953.34	29,982
October 15, 2025	969	957	957	975	954	78,260
October 14, 2025	971	966	966	975	952	22,255
October 13, 2025	962.34	970	970	978	951	340,208
October 10, 2025	966.15	960	960	988	960	45,287
October 09, 2025	976.34	965	965	993	965	21,465
October 08, 2025	983.5	980	980	990	975	29,061
October 07, 2025	980	978	978	996	977	89,412
October 06, 2025	973	976	976	985.25	968.02	44,520
October 03, 2025	965.08	968	968	978	965	33,180
October 02, 2025	972	970	970	978	958	30,996

Fidelity Emerging Markets Limited (FEML.L) LSE