UK markets closed

Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF (FEMR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.1902-0.0225 (-0.53%)
At close: 04:21PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20234.19354.19354.19104.19024.190215,646
30 Nov 20234.18774.18774.18774.18774.1877-
29 Nov 20234.18254.18254.18254.18854.18853,152
28 Nov 20234.20354.20404.19654.21274.2127550,109
27 Nov 20234.17604.17604.17604.17604.1760-
24 Nov 20234.20234.20234.20234.20234.2023-
23 Nov 20234.22134.22134.22134.22134.2213-
22 Nov 20234.20424.20424.20424.20424.2042-
21 Nov 20234.22504.22504.22504.21954.21951
20 Nov 20234.23354.23354.23354.23354.2335-
17 Nov 20234.17244.17244.17244.18554.1855114,090
16 Nov 20234.16104.16104.16104.16104.1610-
15 Nov 20234.22514.22514.22514.24554.2455341,746
14 Nov 20234.17454.17454.17454.17454.1745-
13 Nov 20234.09474.09474.09474.09474.0947-
10 Nov 20234.07104.07104.07104.07104.0710-
09 Nov 20234.09704.09704.09704.09704.0970-
08 Nov 20234.09924.09924.09924.09924.0992-
07 Nov 20234.11824.11824.11824.11824.1182-
06 Nov 20234.16604.16654.16604.14174.141720,000
03 Nov 20234.11254.11254.11254.11254.1125-
02 Nov 20234.00404.02704.00404.00724.0072614
01 Nov 20233.92103.92103.92103.92103.9210-
31 Oct 20233.88423.88423.88423.88423.8842-
30 Oct 20233.93753.93753.93753.93753.9375-
27 Oct 20233.92553.92553.92553.92553.9255-
26 Oct 20233.90753.90753.90753.90753.9075-
25 Oct 20233.94883.94883.94883.94883.9488-
24 Oct 20233.97753.97753.97753.97753.9775-
23 Oct 20233.92453.92453.92453.92453.9245-
20 Oct 20233.92653.92653.92653.92653.9265-
19 Oct 20233.97503.97503.97503.97503.975036
18 Oct 20234.02254.02254.02253.99453.9945657
17 Oct 20234.07104.07104.07104.07104.0710-
16 Oct 20234.08104.08104.08104.08104.0810-
13 Oct 20234.05054.05054.05054.05054.0505-
12 Oct 20234.12704.12704.12654.08904.089026,864
11 Oct 20234.11224.11224.11224.11224.1122-
10 Oct 20234.09204.09204.09204.09204.0920-
09 Oct 20234.00204.00204.00204.00204.0020-
06 Oct 20234.01154.02803.98604.03224.0322319,022
05 Oct 20233.98153.98953.97753.96273.962720,734
04 Oct 20233.97903.97903.97903.97903.9790-
03 Oct 20233.98953.98953.98953.98623.986229
02 Oct 20234.06304.06304.02504.03384.03386,900
29 Sept 20234.09004.09004.09004.06774.067726,534
28 Sept 20234.01854.02554.01204.04234.042331,832
27 Sept 20234.04204.04204.04204.04554.04554,852
26 Sept 20234.05354.05354.05354.05354.0535-
25 Sept 20234.07754.07754.07754.09924.09924,849
22 Sept 20234.12354.12354.12354.12424.12424,889
21 Sept 20234.07654.07654.07654.07654.0765-
20 Sept 20234.17724.17724.17724.17724.1772-
19 Sept 20234.16104.16104.16104.16104.1610-
18 Sept 20234.17654.17654.17654.17654.1765-
15 Sept 20234.19474.19474.19474.19474.1947-
14 Sept 20234.21204.21204.21204.21204.2120-
13 Sept 20234.19854.19854.19854.19854.1985-
12 Sept 20234.17354.17354.17354.18754.18754,827
11 Sept 20234.18984.18984.18984.18984.1898-
08 Sept 20234.13454.13454.13454.14754.14754,721
07 Sept 20234.12304.12304.12304.13704.13709,416
06 Sept 20234.18004.18004.17554.18854.18859,442
05 Sept 20234.19354.19354.19354.21104.21101,929
04 Sept 20234.24854.24854.24854.24854.2485-
01 Sept 20234.22654.22654.22654.23554.23554,832
31 Aug 20234.18834.18834.18834.18834.1883-
30 Aug 20234.22804.22804.22804.22804.2280-
29 Aug 20234.19304.19304.19304.23974.23972,560
25 Aug 20234.13904.14254.13904.13884.13886,225
24 Aug 20234.16454.16454.15304.15574.1557961
23 Aug 20234.17024.17024.17024.17024.1702-
22 Aug 20234.10954.10954.10954.10954.1095-
21 Aug 20234.09204.09204.09204.09204.0920-
18 Aug 20234.10024.10024.10024.10024.1002-
17 Aug 20234.14054.14054.14054.14054.1405-
16 Aug 20234.14674.14674.14674.14674.1467-
15 Aug 20234.15724.15724.15724.15724.1572-
14 Aug 20234.18804.18804.18804.18804.1880-
11 Aug 20234.20924.20924.20924.20924.2092-
10 Aug 20234.29624.29624.29624.29624.2962-
09 Aug 20234.24704.24704.24704.24704.2470-
08 Aug 20234.23024.23024.23024.23024.2302-
07 Aug 20234.28734.28734.28734.28734.2873-
04 Aug 20234.32434.32434.32434.32434.3243-
03 Aug 20234.30924.30924.30924.30924.3092-
02 Aug 20234.28754.28754.28754.28754.2875-
01 Aug 20234.38454.38454.38454.38454.3845-
31 Jul 20234.45454.45454.45454.45454.4545-
28 Jul 20234.42554.43054.42554.45104.45108,327
27 Jul 20234.38634.38634.38634.38634.3863-
26 Jul 20234.37454.37454.37454.37454.3745-
25 Jul 20234.37234.37234.37234.37234.3723-
24 Jul 20234.33754.33754.33754.33754.3375-
21 Jul 20234.28054.28054.28054.28054.2805-
20 Jul 20234.29254.29254.29254.27874.27873,865
19 Jul 20234.33154.33154.33154.33154.3315-
18 Jul 20234.33174.33174.33174.33174.3317-
17 Jul 20234.34104.34104.34104.34104.3410-
14 Jul 20234.36434.36434.36434.36434.3643-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...