Fidelity Global Equity Research Enhanced UCITS ETF ACC-USD (FGLR.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FGLR.L Historical Return
If you invested $1000 in Fidelity Global Equity Research Enhanced UCITS ETF Accum Shs USD (FGLR.L) since IPO date, it would be worth $2,425.34 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,652.32, while $1000 invested 1 year ago would be worth $1,221. This corresponds to total returns of 142.53%, 65.23%, 22.1%, respectively, with annualized returns of 15.38%, 10.56%, 22.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FGLR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 03, 2026 | 12.37 | 12.34 | 12.34 | 12.37 | 12.34 | 12 |
| July 31, 2026 | 12.22 | 12.13 | 12.13 | 12.22 | 12.13 | 6 |
| July 30, 2026 | 12 | 12.05 | 12.05 | 12.05 | 11.99 | 1,254 |
| July 29, 2026 | 11.99 | 11.98 | 11.98 | 11.99 | 11.98 | 1 |
| July 28, 2026 | 12.05 | 12.07 | 12.07 | 12.07 | 12.02 | 1,107 |
| July 27, 2026 | 12.06 | 12.02 | 12.02 | 12.19 | 12.02 | 18 |
| July 23, 2026 | 12.15 | 11.95 | 11.95 | 12.15 | 11.95 | 3,568 |
| July 22, 2026 | 12.12 | 12.16 | 12.16 | 12.16 | 12.12 | 2 |
| July 21, 2026 | 12.15 | 12.13 | 12.13 | 12.15 | 12.13 | 2 |
| July 20, 2026 | 12.08 | 12.08 | 12.08 | 12.11 | 12.08 | 800 |
| July 17, 2026 | 12.09 | 12.08 | 12.08 | 12.09 | 12.08 | 10 |
| July 16, 2026 | 12.24 | 12.22 | 12.22 | 12.24 | 12.22 | 0 |
| July 15, 2026 | 12.19 | 12.22 | 12.22 | 12.22 | 12.19 | 20,865 |
| July 13, 2026 | 12.12 | 12.16 | 12.16 | 12.21 | 12.12 | 320 |
| July 10, 2026 | 12.18 | 12.19 | 12.19 | 12.19 | 12.16 | 5 |
| July 09, 2026 | 12.12 | 12.13 | 12.13 | 12.14 | 12.12 | 253 |
| July 08, 2026 | 12.03 | 11.96 | 11.96 | 12.03 | 11.96 | 10 |
| July 07, 2026 | 12.08 | 12.08 | 12.08 | 12.17 | 12.08 | 22 |
| July 06, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.14 | 12 |
| July 03, 2026 | 12.15 | 12.13 | 12.13 | 12.15 | 12.13 | 2 |
| July 02, 2026 | 12.07 | 12.07 | 12.07 | 12.11 | 12.07 | 13 |
| July 01, 2026 | 11.94 | 12.08 | 12.08 | 12.08 | 11.94 | 2,195 |
| June 30, 2026 | 11.99 | 12.04 | 12.04 | 12.04 | 11.99 | 1 |
| June 29, 2026 | 11.91 | 11.94 | 11.94 | 11.96 | 11.89 | 160 |
| June 26, 2026 | 11.83 | 11.88 | 11.88 | 11.88 | 11.8 | 123 |
| June 25, 2026 | 11.94 | 11.87 | 11.87 | 11.95 | 11.82 | 717 |
| June 24, 2026 | 11.89 | 11.94 | 11.94 | 11.94 | 11.89 | 12 |
| June 23, 2026 | 11.8 | 11.88 | 11.88 | 11.88 | 11.8 | 20 |
| June 22, 2026 | 12.08 | 12.03 | 12.03 | 12.08 | 12.03 | 43 |
| June 19, 2026 | 12.05 | 12.07 | 12.07 | 12.07 | 12.05 | 1 |
| June 18, 2026 | 12.08 | 12.06 | 12.06 | 12.08 | 12.06 | 1 |
| June 17, 2026 | 12.15 | 12.12 | 12.12 | 12.15 | 12.1 | 1,903 |
| June 16, 2026 | 12.15 | 12.13 | 12.13 | 12.15 | 12.12 | 165 |
| June 15, 2026 | 12.03 | 12.14 | 12.14 | 12.14 | 12.03 | 2,731 |
| June 12, 2026 | 11.88 | 11.99 | 11.99 | 11.99 | 11.88 | 17 |
| June 11, 2026 | 11.79 | 11.71 | 11.71 | 11.79 | 11.71 | 5 |
| June 10, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 28 |
| June 09, 2026 | 11.94 | 11.76 | 11.76 | 11.94 | 11.76 | 39 |
| June 08, 2026 | 11.88 | 11.93 | 11.93 | 11.93 | 11.88 | 91 |
| June 05, 2026 | 12.1 | 12 | 12 | 12.12 | 12 | 17 |
| June 04, 2026 | 12.06 | 12.13 | 12.13 | 12.13 | 12.06 | 610 |
| June 03, 2026 | 12.09 | 12.11 | 12.11 | 12.15 | 12.09 | 1 |
| June 02, 2026 | 12.16 | 12.18 | 12.18 | 12.18 | 12.15 | 20 |
| June 01, 2026 | 12.17 | 12.09 | 12.09 | 12.17 | 12.09 | 188 |
| May 29, 2026 | 12.19 | 12.17 | 12.17 | 12.19 | 12.16 | 4 |
| May 28, 2026 | 12.07 | 12.1 | 12.1 | 12.1 | 12.07 | 1,319 |
| May 27, 2026 | 12.15 | 12.06 | 12.06 | 12.15 | 12.06 | 59 |
| May 26, 2026 | 12.18 | 12.06 | 12.06 | 12.18 | 12.06 | 42 |
| May 22, 2026 | 12.02 | 12.03 | 12.03 | 12.09 | 11.99 | 20 |
| May 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 4 |
| May 20, 2026 | 11.83 | 11.92 | 11.92 | 11.92 | 11.83 | 16 |
| May 19, 2026 | 11.89 | 11.79 | 11.79 | 11.92 | 11.79 | 85 |
| May 18, 2026 | 11.82 | 11.83 | 11.83 | 11.83 | 11.81 | 7 |
| May 15, 2026 | 11.96 | 11.89 | 11.89 | 11.96 | 11.87 | 25 |
| May 14, 2026 | 11.89 | 12.02 | 12.02 | 12.02 | 11.89 | 59 |
| May 13, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 5 |
| May 12, 2026 | 11.85 | 11.8 | 11.8 | 11.87 | 11.8 | 3 |
| May 11, 2026 | 11.84 | 11.93 | 11.93 | 11.93 | 11.84 | 23 |
| May 08, 2026 | 11.91 | 11.91 | 11.91 | 11.92 | 11.91 | 18 |
| May 07, 2026 | 11.94 | 11.92 | 11.92 | 11.94 | 11.91 | 59 |
AD
