Fidelity Emerging Markets Equity Research Enhanced UCITS ETF - FEMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4.5	4.52	4.52	4.53	4.5	15,098
December 23, 2025	4.5	4.5	4.5	4.5	4.5	1,000
December 22, 2025	4.52	4.5	4.5	4.52	4.5	665
December 19, 2025	4.47	4.55	4.55	4.55	4.47	48,031
December 18, 2025	4.44	4.47	4.47	4.47	4.44	4,559
December 17, 2025	4.45	4.42	4.42	4.47	4.42	4
December 16, 2025	4.4	4.43	4.43	4.43	4.4	170,370
December 15, 2025	4.5	4.49	4.49	4.5	4.49	1.35M
December 12, 2025	4.51	4.51	4.51	4.51	4.51	72,198
December 11, 2025	4.48	4.49	4.49	4.49	4.48	1,712
December 10, 2025	4.51	4.51	4.51	4.51	4.51	0
December 09, 2025	4.51	4.5	4.5	4.51	4.5	1,768
December 08, 2025	4.53	4.51	4.51	4.53	4.51	7
December 05, 2025	4.54	4.54	4.54	4.54	4.54	0
December 04, 2025	4.47	4.48	4.48	4.48	4.47	9
December 03, 2025	4.47	4.47	4.47	4.47	4.47	0
December 02, 2025	4.54	4.52	4.52	4.54	4.52	8
December 01, 2025	4.51	4.54	4.54	4.54	4.51	29,759
November 28, 2025	4.52	4.51	4.51	4.52	4.51	22
November 27, 2025	4.49	4.49	4.49	4.49	4.49	0
November 26, 2025	4.51	4.53	4.53	4.53	4.51	4,314
November 25, 2025	4.46	4.46	4.46	4.46	4.46	0
November 24, 2025	4.5	4.5	4.5	4.5	4.5	0
November 21, 2025	4.44	4.42	4.42	4.44	4.42	124
November 20, 2025	4.56	4.56	4.56	4.56	4.56	3,578
November 19, 2025	4.51	4.55	4.55	4.55	4.51	16,593
November 18, 2025	4.51	4.51	4.51	4.51	4.51	886
November 17, 2025	4.59	4.59	4.59	4.59	4.59	5,340
November 14, 2025	4.64	4.64	4.64	4.64	4.64	2,274
November 13, 2025	4.61	4.61	4.61	4.61	4.61	7,196
November 12, 2025	4.65	4.63	4.63	4.65	4.63	35,172
November 11, 2025	4.63	4.63	4.63	4.64	4.63	4,156
November 10, 2025	4.59	4.59	4.59	4.59	4.59	0
November 07, 2025	4.54	4.49	4.49	4.56	4.48	1,081
November 06, 2025	4.61	4.57	4.57	4.61	4.57	26
November 05, 2025	4.58	4.63	4.63	4.64	4.58	28,525
November 04, 2025	4.6	4.63	4.63	4.64	4.6	30,788
November 03, 2025	4.66	4.67	4.67	4.67	4.63	9,112
October 31, 2025	4.64	4.61	4.61	4.64	4.61	14,138
October 30, 2025	4.64	4.64	4.64	4.64	4.64	0
October 29, 2025	4.67	4.67	4.67	4.67	4.67	5,090
October 28, 2025	4.59	4.59	4.59	4.59	4.59	0
October 27, 2025	4.59	4.59	4.59	4.59	4.59	719
October 24, 2025	4.56	4.56	4.56	4.56	4.56	0
October 23, 2025	4.5	4.5	4.5	4.5	4.5	0
October 22, 2025	4.51	4.46	4.46	4.51	4.46	754
October 21, 2025	4.48	4.47	4.47	4.48	4.47	4,244
October 20, 2025	4.46	4.5	4.5	4.5	4.46	4,698
October 17, 2025	4.36	4.42	4.42	4.44	4.36	7,712
October 16, 2025	4.44	4.44	4.44	4.44	4.44	2,100
October 15, 2025	4.4	4.41	4.41	4.43	4.4	817
October 14, 2025	4.34	4.36	4.36	4.36	4.33	1,081
October 13, 2025	4.38	4.37	4.37	4.38	4.37	10,598
October 10, 2025	4.44	4.33	4.33	4.44	4.33	7,002
October 09, 2025	4.44	4.44	4.44	4.44	4.44	31,454
October 08, 2025	4.42	4.41	4.41	4.43	4.41	38,996
October 07, 2025	4.43	4.41	4.41	4.43	4.41	19,752
October 06, 2025	4.42	4.42	4.42	4.44	4.42	37,806
October 03, 2025	4.42	4.41	4.41	4.42	4.41	37,307
October 02, 2025	4.44	4.41	4.41	4.44	4.41	106

Fidelity Emerging Markets Equity Research Enhanced UCITS ETF (FEMS.L) LSE