Fidelity Emerging Markets Equity Research Enhanced UCITS ETF ACC-USD (FEMR.L) LSE
7.81
+0.107(+1.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FEMR.L Historical Return
If you invested $1000 in Fidelity Emerging Markets Equity Research Enhanced UCITS ETF (FEMR.L) since IPO date, it would be worth $1,539.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,379.42, while $1000 invested 1 year ago would be worth $1,567.77. This corresponds to total returns of 53.99%, 37.94%, 56.78%, respectively, with annualized returns of 8.13%, 6.64%, 56.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FEMR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 27, 2026 | 7.66 | 7.64 | 7.64 | 7.75 | 7.64 | 55,437 |
| May 26, 2026 | 7.56 | 7.61 | 7.61 | 7.61 | 7.55 | 11,708 |
| May 21, 2026 | 7.26 | 7.26 | 7.26 | 7.31 | 7.25 | 5,211 |
| May 20, 2026 | 7.16 | 7.23 | 7.23 | 7.25 | 7.15 | 41,879 |
| May 18, 2026 | 7.22 | 7.17 | 7.17 | 7.24 | 7.17 | 5,733 |
| May 14, 2026 | 7.47 | 7.48 | 7.48 | 7.48 | 7.47 | 6,688 |
| May 13, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 17,511 |
| May 08, 2026 | 7.42 | 7.5 | 7.5 | 7.5 | 7.42 | 1,576 |
| May 07, 2026 | 7.47 | 7.43 | 7.43 | 7.47 | 7.43 | 5,004 |
| April 29, 2026 | 6.92 | 6.88 | 6.88 | 6.92 | 6.88 | 2,520 |
| April 27, 2026 | 6.97 | 6.95 | 6.95 | 6.97 | 6.95 | 9,382 |
| April 20, 2026 | 6.9 | 6.94 | 6.94 | 6.94 | 6.9 | 854 |
| April 15, 2026 | 6.79 | 6.83 | 6.83 | 6.83 | 6.79 | 2,002 |
| April 13, 2026 | 6.63 | 6.61 | 6.61 | 6.63 | 6.61 | 398 |
| April 07, 2026 | 6.22 | 6.21 | 6.21 | 6.22 | 6.21 | 2,300 |
| March 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 75,030 |
| March 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
| March 27, 2026 | 6.15 | 6.09 | 6.09 | 6.15 | 6.09 | 4,557 |
| March 26, 2026 | 6.2 | 6.15 | 6.15 | 6.2 | 6.15 | 1,152 |
| March 25, 2026 | 6.32 | 6.33 | 6.33 | 6.33 | 6.32 | 43,627 |
| March 24, 2026 | -1 | -1 | 6.24 | -1 | -1 | 0 |
| March 23, 2026 | -1 | -1 | 6.23 | -1 | -1 | 0 |
| March 20, 2026 | 6.35 | 6.19 | 6.19 | 6.35 | 6.19 | 6,881 |
| March 19, 2026 | -1 | -1 | 6.29 | -1 | -1 | 0 |
| March 18, 2026 | -1 | -1 | 6.43 | -1 | -1 | 0 |
| March 17, 2026 | 6.5 | 6.51 | 6.51 | 6.52 | 6.5 | 5,090 |
| March 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| March 13, 2026 | 6.33 | 6.34 | 6.34 | 6.34 | 6.33 | 38,097 |
| March 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 |
| March 11, 2026 | 6.54 | 6.49 | 6.49 | 6.54 | 6.49 | 2,000 |
| March 10, 2026 | 6.5 | 6.59 | 6.59 | 6.59 | 6.5 | 3,350 |
| March 09, 2026 | -1 | -1 | 6.35 | -1 | -1 | 0 |
| March 06, 2026 | 6.5 | 6.37 | 6.37 | 6.51 | 6.35 | 26,067 |
| March 05, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
| March 04, 2026 | -1 | -1 | 6.54 | -1 | -1 | 0 |
| March 03, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0 |
| March 02, 2026 | 6.78 | 6.78 | 6.78 | 6.79 | 6.78 | 16,699 |
| February 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 |
| February 26, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 |
| February 25, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
| February 24, 2026 | 6.98 | 6.96 | 6.96 | 6.98 | 6.96 | 5,066 |
| February 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0 |
| February 20, 2026 | -1 | -1 | 6.87 | -1 | -1 | 0 |
| February 19, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 |
| February 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 |
| February 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| February 16, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 |
| February 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 |
| February 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 |
| February 11, 2026 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 |
| February 10, 2026 | 6.74 | 6.76 | 6.76 | 6.76 | 6.74 | 452 |
| February 09, 2026 | 6.7 | 6.75 | 6.75 | 6.75 | 6.7 | 56,646 |
| February 06, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0 |
| February 05, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| February 04, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
| February 03, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
