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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	5.03	5.03	5.03	5.04	5	1,763
February 18, 2026	5.01	5.04	5.04	5.05	5.01	657
February 17, 2026	4.98	4.99	4.99	4.99	4.98	199
February 16, 2026	5.03	4.98	4.98	5.03	4.97	4,440
February 13, 2026	4.92	4.96	4.96	4.96	4.92	67
February 12, 2026	5.04	4.96	4.96	5.04	4.96	4,843
February 11, 2026	4.95	4.99	4.99	4.99	4.95	2,170
February 10, 2026	4.95	4.94	4.94	4.96	4.94	1,005
February 09, 2026	4.92	4.95	4.95	4.95	4.92	13,689
February 06, 2026	4.82	4.89	4.89	4.89	4.82	60,760
February 05, 2026	4.83	4.88	4.88	4.88	4.82	3,593
February 04, 2026	4.87	4.83	4.83	4.87	4.83	6
February 03, 2026	4.88	4.87	4.87	4.88	4.87	5,117
February 02, 2026	4.73	4.83	4.83	4.84	4.73	585
January 30, 2026	4.84	4.83	4.83	4.87	4.83	40
January 29, 2026	4.91	4.85	4.85	4.91	4.85	3,460
January 28, 2026	4.92	4.89	4.89	4.92	4.88	4,607
January 27, 2026	4.88	4.87	4.87	4.88	4.87	26
January 26, 2026	4.82	4.82	4.82	4.83	4.82	66
January 23, 2026	4.83	4.83	4.83	4.83	4.83	2,128
January 22, 2026	4.85	4.85	4.85	4.85	4.85	649,778
January 21, 2026	4.82	4.84	4.84	4.84	4.82	385
January 20, 2026	4.77	4.77	4.77	4.77	4.77	6
January 19, 2026	4.82	4.83	4.83	4.83	4.82	6,035
January 16, 2026	4.84	4.82	4.82	4.84	4.82	192
January 15, 2026	4.82	4.85	4.85	4.86	4.82	4,162
January 14, 2026	4.78	4.79	4.79	4.79	4.78	39
January 13, 2026	4.8	4.83	4.83	4.83	4.79	34,785
January 12, 2026	4.75	4.75	4.75	4.78	4.75	4,646
January 09, 2026	4.75	4.75	4.75	4.76	4.73	2,112
January 08, 2026	4.72	4.73	4.73	4.73	4.72	6,374
January 07, 2026	4.73	4.74	4.74	4.74	4.72	20,456
January 06, 2026	4.71	4.76	4.76	4.78	4.71	2.01M
January 05, 2026	4.69	4.72	4.72	4.72	4.69	89
January 02, 2026	4.7	4.65	4.65	4.7	4.65	24
December 31, 2025	4.57	4.57	4.57	4.57	4.57	0
December 30, 2025	4.6	4.58	4.58	4.6	4.58	2
December 29, 2025	4.53	4.54	4.54	4.56	4.53	4,701
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

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