Fidelity Global Equity Research Enhanced UCITS ETF Accum Shs USD - FGLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.14	11.07	11.07	11.14	11.07	1
December 04, 2025	11.07	11.05	11.05	11.07	11.05	164
December 03, 2025	11.04	11.01	11.01	11.04	11.01	7
December 02, 2025	10.99	10.97	10.97	10.99	10.97	5
December 01, 2025	11.02	10.98	10.98	11.02	10.94	8
November 28, 2025	11.02	11	11	11.02	10.97	164,241
November 27, 2025	11.04	10.99	10.99	11.04	10.99	47
November 26, 2025	10.96	10.99	10.99	10.99	10.96	1
November 25, 2025	10.81	10.83	10.83	10.83	10.81	3,721
November 24, 2025	10.75	10.78	10.78	10.78	10.74	3
November 21, 2025	10.63	10.6	10.6	10.67	10.59	32
November 20, 2025	10.83	10.76	10.76	10.83	10.76	24
November 19, 2025	10.69	10.67	10.67	10.69	10.67	5
November 18, 2025	10.61	10.67	10.67	10.75	10.61	32,675
November 17, 2025	10.96	10.83	10.83	10.96	10.83	4
November 14, 2025	10.88	10.89	10.89	10.89	10.79	14,813
November 13, 2025	11.06	10.96	10.96	11.06	10.96	59
November 12, 2025	11.12	11.04	11.04	11.12	11.04	4
November 11, 2025	11.01	11	11	11.01	11	2
November 10, 2025	10.98	10.92	10.92	10.98	10.92	9
November 07, 2025	10.89	10.73	10.73	10.89	10.73	1
November 06, 2025	10.83	10.85	10.85	10.85	10.83	0
November 05, 2025	10.92	10.95	10.95	10.95	10.92	2,265
November 04, 2025	10.93	10.96	10.96	10.96	10.9	564
November 03, 2025	11.02	11.01	11.01	11.07	10.99	702
October 31, 2025	11.14	11.06	11.06	11.14	11.06	11,480
October 30, 2025	11.15	11.05	11.05	11.15	11.02	70
October 29, 2025	11.18	11.11	11.11	11.18	11.11	25
October 28, 2025	11.09	11.08	11.08	11.09	11.08	1
October 27, 2025	11.1	11.05	11.05	11.1	11.05	91,276
October 24, 2025	10.93	10.96	10.96	10.96	10.91	3,983
October 23, 2025	10.86	10.86	10.86	10.86	10.86	0
October 22, 2025	10.83	10.83	10.83	10.9	10.83	5
October 21, 2025	10.89	10.88	10.88	10.89	10.88	3
October 20, 2025	10.86	10.89	10.89	10.89	10.84	606
October 17, 2025	10.65	10.71	10.71	10.77	10.65	4
October 16, 2025	10.83	10.81	10.81	10.83	10.81	0
October 15, 2025	10.83	10.83	10.83	10.83	10.83	1
October 14, 2025	10.72	10.69	10.69	10.72	10.67	2,427
October 13, 2025	10.79	10.73	10.73	10.79	10.73	16
October 10, 2025	10.88	10.72	10.72	10.89	10.72	3
October 09, 2025	10.93	10.85	10.85	10.93	10.81	12
October 08, 2025	10.86	10.89	10.89	10.89	10.86	4,001
October 07, 2025	10.92	10.85	10.85	10.92	10.85	5,010
October 06, 2025	10.96	10.89	10.89	10.96	10.84	17
October 03, 2025	10.9	10.9	10.9	10.9	10.89	71
October 02, 2025	10.87	10.82	10.82	10.87	10.82	3,610
October 01, 2025	10.73	10.79	10.79	10.84	10.73	51
September 30, 2025	10.75	10.73	10.73	10.76	10.7	111,818
September 29, 2025	10.81	10.74	10.74	10.81	10.74	11
September 26, 2025	10.69	10.69	10.69	10.69	10.69	2
September 25, 2025	10.71	10.63	10.63	10.72	10.63	66
September 24, 2025	10.78	10.72	10.72	10.78	10.72	5
September 23, 2025	10.85	10.8	10.8	10.85	10.8	3
September 22, 2025	10.77	10.78	10.78	10.78	10.75	22
September 19, 2025	10.79	10.74	10.74	10.79	10.74	5
September 18, 2025	10.81	10.77	10.77	10.81	10.77	2
September 17, 2025	10.78	10.69	10.69	10.78	10.69	2
September 16, 2025	10.77	10.7	10.7	10.77	10.7	52
September 15, 2025	10.76	10.73	10.73	10.76	10.71	4,226

Fidelity Global Equity Research Enhanced UCITS ETF Accum Shs USD (FGLR.L) LSE