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

4.34

+0.055(+1.28%)

Updated at September 29 02:57PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254.284.294.294.294.2763,559
September 25, 20254.314.324.324.334.316,103
September 24, 20254.324.334.334.344.3212,651
September 23, 20254.314.324.324.334.3118,540
September 22, 20254.294.294.294.314.2912,290
September 19, 20254.34.34.34.314.2949,682
September 18, 20254.314.34.34.314.33,137
September 17, 20254.34.284.284.34.281,662
September 16, 20254.264.254.254.264.25354
September 15, 20254.244.254.254.254.2229,901
September 12, 20254.244.244.244.244.24608
September 11, 20254.194.224.224.224.191,834
September 10, 20254.174.194.194.194.173,206
September 09, 20254.154.154.154.154.150
September 08, 20254.114.124.124.124.111,722
September 05, 20254.084.084.084.094.0716,046
September 04, 20254.054.054.054.054.051,005
September 03, 20254.094.084.084.094.076,462
September 02, 20254.074.074.074.074.076,298
September 01, 20254.054.054.054.054.052,274
August 29, 20254.044.044.044.044.040
August 28, 20254.054.054.054.054.050
August 27, 20254.064.044.044.064.0411,942
August 26, 20254.084.084.084.084.080
August 22, 20254.094.094.094.094.090
August 21, 20254.064.064.064.064.060
August 20, 20254.044.044.044.044.040
August 19, 20254.074.074.074.084.0733,625
August 18, 20254.054.064.064.064.05205,031
August 15, 20254.034.014.014.034.018
August 14, 20254.024.044.044.044.0253,090
August 13, 20254.054.054.054.054.050
August 12, 20253.994.014.014.013.9993,323
August 11, 20254.024.024.024.024.020
August 08, 20254.024.024.024.024.020
August 07, 20254.024.024.024.024.020
August 06, 20254.014.014.014.014.0183,601
August 05, 20254.034.024.024.034.0253,673
August 04, 20253.993.993.993.993.990
August 01, 20253.973.953.953.973.9526,502
July 31, 20254.044.024.024.044.023,522
July 30, 20254.024.024.024.024.0246
July 29, 20254.054.024.024.054.021
July 28, 202544.024.024.0246,591
July 25, 20254.014.014.014.014.0126,642
July 24, 202544444230
July 23, 2025444440
July 22, 20253.983.983.983.983.980
July 21, 20254.014.034.034.034.0113
July 18, 2025444440
July 17, 20254.014.014.014.01411,355
July 16, 20253.973.973.973.973.970
July 15, 20253.973.973.973.973.970
July 14, 20253.933.933.933.933.935,560
July 11, 20253.93.93.93.93.92,571
July 10, 20253.893.883.883.893.8823,994
July 09, 20253.873.873.873.873.872,567
July 08, 20253.893.883.883.893.8810,266
July 07, 20253.853.863.863.863.856
July 04, 20253.863.873.873.873.861