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
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
September 12, 2025	10.7	10.67	10.67	10.7	10.67	4
September 11, 2025	10.63	10.66	10.66	10.66	10.63	2
September 10, 2025	10.63	10.61	10.61	10.63	10.61	1
September 09, 2025	10.59	10.55	10.55	10.59	10.54	9,463
September 08, 2025	10.61	10.57	10.57	10.61	10.56	7
September 05, 2025	10.57	10.49	10.49	10.57	10.49	2
September 04, 2025	10.48	10.49	10.49	10.49	10.48	2
September 03, 2025	10.47	10.44	10.44	10.47	10.43	12
September 02, 2025	10.56	10.34	10.34	10.56	10.34	5
September 01, 2025	10.53	10.5	10.5	10.53	10.44	14
August 29, 2025	10.6	10.48	10.48	10.6	10.48	9
August 28, 2025	10.56	10.52	10.52	10.56	10.52	17
August 27, 2025	10.53	10.51	10.51	10.53	10.47	15,763
August 26, 2025	10.52	10.47	10.47	10.52	10.44	530
August 22, 2025	10.4	10.56	10.56	10.56	10.4	8
August 21, 2025	10.45	10.41	10.41	10.45	10.41	16
August 20, 2025	10.43	10.41	10.41	10.44	10.41	12
August 19, 2025	10.49	10.46	10.46	10.49	10.45	5
August 18, 2025	10.55	10.46	10.46	10.55	10.46	5
August 15, 2025	10.56	10.49	10.49	10.56	10.49	2
August 14, 2025	10.55	10.46	10.46	10.55	10.44	132
August 13, 2025	10.5	10.48	10.48	10.5	10.48	1
August 12, 2025	10.37	10.43	10.43	10.43	10.37	6
August 11, 2025	10.45	10.35	10.35	10.45	10.35	3
August 08, 2025	10.35	10.35	10.35	10.35	10.27	33
August 07, 2025	10.21	10.27	10.27	10.33	10.21	14
August 06, 2025	10.25	10.24	10.24	10.26	10.24	5
August 05, 2025	10.29	10.17	10.17	10.29	10.17	2
August 04, 2025	10.17	10.19	10.19	10.19	10.17	83
August 01, 2025	10.12	10.05	10.05	10.22	10.05	3
July 31, 2025	10.39	10.27	10.27	10.39	10.27	148
July 30, 2025	10.33	10.28	10.28	10.33	10.28	4
July 29, 2025	10.35	10.28	10.28	10.37	10.28	52
July 28, 2025	10.44	10.3	10.3	10.44	10.3	1,256
July 25, 2025	10.38	10.33	10.33	10.38	10.29	42
July 24, 2025	10.39	10.34	10.34	10.39	10.3	6
July 23, 2025	10.2	10.25	10.25	10.26	10.2	62
July 22, 2025	10.19	10.17	10.17	10.19	10.17	8
July 21, 2025	10.24	10.21	10.21	10.24	10.19	148
July 18, 2025	10.19	10.16	10.16	10.19	10.16	2
July 17, 2025	10.07	10.12	10.12	10.12	10.07	6
July 16, 2025	10.07	10.03	10.03	10.07	10.03	1,001
July 15, 2025	10.22	10.11	10.11	10.22	10.11	1
July 14, 2025	10.12	10.12	10.12	10.12	10	41
July 11, 2025	10.07	10.1	10.1	10.14	10.07	48
July 10, 2025	10.15	10.15	10.15	10.15	10.15	0
July 09, 2025	10.1	10.11	10.11	10.11	10.1	2
July 08, 2025	10.18	10.07	10.07	10.18	10.07	10
July 07, 2025	10.18	10.12	10.12	10.18	10.1	30
July 04, 2025	10.19	10.12	10.12	10.19	10.12	2

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