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
February 20, 2026	11.29	11.28	11.28	11.29	11.25	9,395
February 19, 2026	11.33	11.24	11.24	11.33	11.23	36
February 18, 2026	11.29	11.33	11.33	11.33	11.29	218
February 17, 2026	11.2	11.21	11.21	11.21	11.2	2
February 16, 2026	11.28	11.18	11.18	11.28	11.17	28
February 13, 2026	11.25	11.23	11.23	11.27	11.2	9
February 12, 2026	11.43	11.23	11.23	11.43	11.23	9
February 11, 2026	11.43	11.37	11.37	11.43	11.37	2
February 10, 2026	11.42	11.42	11.42	11.42	11.4	503
February 09, 2026	11.39	11.4	11.4	11.4	11.29	4
February 06, 2026	11.12	11.25	11.25	11.25	11.12	37
February 05, 2026	11.27	11.14	11.14	11.27	11.14	5
February 04, 2026	11.37	11.26	11.26	11.37	11.22	33
February 03, 2026	11.44	11.3	11.3	11.44	11.29	11
February 02, 2026	11.22	11.35	11.35	11.35	11.22	108
January 30, 2026	11.3	11.31	11.31	11.35	11.3	121
January 29, 2026	11.47	11.27	11.27	11.47	11.27	109
January 28, 2026	11.48	11.37	11.37	11.48	11.37	2,002
January 27, 2026	11.42	11.41	11.41	11.42	11.36	54
January 26, 2026	11.32	11.32	11.32	11.32	11.27	6
January 23, 2026	11.25	11.25	11.25	11.26	11.21	873
January 22, 2026	11.12	11.25	11.25	11.26	11.12	24,270
January 21, 2026	11.01	11.14	11.14	11.14	11.01	3
January 20, 2026	11.17	11.14	11.14	11.17	11.09	85
January 19, 2026	11.2	11.16	11.16	11.22	11.16	8
January 16, 2026	11.28	11.28	11.28	11.32	11.28	4,004
January 15, 2026	11.28	11.32	11.32	11.32	11.28	82
January 14, 2026	11.34	11.23	11.23	11.34	11.23	86
January 13, 2026	11.39	11.29	11.29	11.39	11.29	84
January 12, 2026	11.33	11.33	11.33	11.33	11.27	89
January 09, 2026	11.25	11.29	11.29	11.29	11.25	2
January 08, 2026	11.28	11.22	11.22	11.28	11.22	20
January 07, 2026	11.32	11.27	11.27	11.33	11.27	62
January 06, 2026	11.17	11.23	11.23	11.23	11.17	5
January 05, 2026	11.21	11.22	11.22	11.22	11.16	72
January 02, 2026	11.06	11.11	11.11	11.21	11.06	4
December 31, 2025	11.16	11.14	11.14	11.16	11.14	13,001
December 30, 2025	11.19	11.19	11.19	11.19	11.19	1
December 29, 2025	11.2	11.16	11.16	11.21	11.16	152,772
December 24, 2025	11.18	11.17	11.17	11.18	11.17	1
December 23, 2025	11.13	11.15	11.15	11.15	11.13	2
December 22, 2025	11.14	11.1	11.1	11.14	11.09	73
December 19, 2025	10.99	11.03	11.03	11.03	10.98	5
December 18, 2025	11	11	11	11	11	0
December 17, 2025	10.99	10.91	10.91	10.99	10.91	3
December 16, 2025	10.98	10.95	10.95	10.98	10.95	2
December 15, 2025	11.07	11.04	11.04	11.07	11.04	2
December 12, 2025	11.16	11	11	11.16	11	16
December 11, 2025	11.06	11.06	11.06	11.07	11.06	14
December 10, 2025	11.04	11.02	11.02	11.04	11.02	2
December 09, 2025	10.98	11.06	11.06	11.08	10.98	12
December 08, 2025	11.17	11.04	11.04	11.17	11.04	1,615
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

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