UK markets open in 5 hours 19 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.1230+0.0468 (+1.15%)
At close: 03:36PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20234.06604.06604.06604.05734.05734,872
24 Mar 20234.07634.07634.07634.07634.0763-
23 Mar 20234.13824.13824.13824.13824.1382-
22 Mar 20234.05634.05634.05634.05634.0563-
21 Mar 20234.01454.02054.00004.00874.008760,012
20 Mar 20233.97383.97383.97383.97383.9738-
17 Mar 20233.98183.98183.98183.98183.9818-
16 Mar 20233.95003.95003.95003.97973.97974,081
15 Mar 20233.90483.90483.90483.90483.9048-
14 Mar 20234.01804.01804.01804.01804.0180-
13 Mar 20234.01454.01454.01454.01454.0145-
10 Mar 20234.03954.03954.03954.03954.0395-
09 Mar 20234.05954.05954.05954.05954.0595-
08 Mar 20234.11224.11224.11224.11224.1122-
07 Mar 20234.10604.10604.10604.10604.106024,506
06 Mar 20234.18234.18234.18234.18234.1823-
03 Mar 20234.17204.17204.17204.17204.1720-
02 Mar 20234.14704.14704.14704.14704.1470-
01 Mar 20234.10854.10854.10854.10854.1085-
28 Feb 20234.06254.06254.06254.04804.04801
27 Feb 20234.04154.06854.04154.05704.0570103,442
24 Feb 20234.01074.01074.01074.01074.0107-
23 Feb 20234.10174.10174.10174.10174.1017-
22 Feb 20234.09824.09824.09824.09824.0982-
21 Feb 20234.13454.13454.13454.13454.1345-
20 Feb 20234.20804.20804.20804.20804.2080-
17 Feb 20234.16104.16104.16104.16104.1610-
16 Feb 20234.22304.22304.17754.21404.214065,990
15 Feb 20234.20154.21504.20104.21184.211879,099
14 Feb 20234.27274.27274.27274.27274.2727-
13 Feb 20234.29804.29804.29804.29804.2980-
10 Feb 20234.26554.26554.26554.26554.2655-
09 Feb 20234.31704.31704.31704.31704.3170-
08 Feb 20234.26354.26354.26354.26354.2635-
07 Feb 20234.26804.26804.26804.26804.2680-
06 Feb 20234.24554.27154.24554.26904.2690171,682
03 Feb 20234.41654.41654.41654.36804.36806,084
02 Feb 20234.42504.42504.42504.42504.4250-
01 Feb 20234.40754.40754.40754.40754.4075-
31 Jan 20234.36554.36554.36554.36554.3655-
30 Jan 20234.40724.40724.40724.40724.4072-
27 Jan 20234.46004.46004.46004.46004.4600-
26 Jan 20234.46404.46404.46404.46404.4640-
25 Jan 20234.42404.42404.42404.42404.4240-
24 Jan 20234.43654.43654.43654.43654.4365-
23 Jan 20234.41954.41954.41954.45054.450515,000
20 Jan 20234.37854.37854.37854.37854.3785-
19 Jan 20234.32384.32384.32384.32384.3238-
18 Jan 20234.31174.31174.31174.31174.3117-
17 Jan 20234.30554.30554.30554.30554.3055-
16 Jan 20234.30674.30674.30674.30674.3067-
13 Jan 20234.32434.32434.32434.32434.3243-
12 Jan 20234.29974.29974.29974.29974.2997-
11 Jan 20234.28754.28754.28754.28104.281022,000
10 Jan 20234.25504.25504.25504.25234.25232
09 Jan 20234.28004.28004.28004.27524.27521
06 Jan 20234.15854.15854.15854.18154.1815129
05 Jan 20234.11504.11504.11504.11504.1150-
04 Jan 20234.11124.11124.11124.11124.1112-
03 Jan 20234.02354.02354.02354.02484.02482,302
30 Dec 20224.01254.01254.01254.01254.0125-
29 Dec 20224.04204.04204.04204.04204.0420-
28 Dec 20223.97853.97853.97853.97853.9785-
23 Dec 20223.97623.97623.97623.97623.9762-
22 Dec 20223.96533.96533.96533.96533.9653-
21 Dec 20223.98853.98853.98853.98853.9885-
20 Dec 20223.97183.97183.97183.97183.9718-
19 Dec 20223.97153.97153.97153.97153.9715-
16 Dec 20223.97133.97133.97133.97133.9713-
15 Dec 20223.99003.99003.99003.96503.96502,000
14 Dec 20224.06774.06774.06774.06774.0677-
13 Dec 20224.08524.08524.08524.08524.0852-
12 Dec 20223.99753.99753.99753.99753.9975-
09 Dec 20224.07784.07784.07784.07784.0778-
08 Dec 20224.05384.05384.05384.05384.0538-
07 Dec 20224.01074.01074.01074.01074.0107-
06 Dec 20224.05204.05204.05204.05204.0520-
05 Dec 20224.05854.05854.05854.05854.0585-
02 Dec 20224.08024.08024.08024.08024.0802-
01 Dec 20224.06084.06084.06084.06084.0608-
30 Nov 20224.04304.04304.04304.04304.0430-
29 Nov 20223.96733.96733.96733.96733.9673-
28 Nov 20223.90453.90453.90453.90453.9045-
25 Nov 20223.90283.90283.90283.90283.9028-
24 Nov 20223.94803.94803.94803.94803.9480-
23 Nov 20223.89853.89853.89853.89853.8985-
22 Nov 20223.87233.87233.87233.87233.8723-
21 Nov 20223.86153.86153.86153.86153.8615-
18 Nov 20223.93953.93953.93953.92403.92402,693
17 Nov 20223.91623.91623.91623.91623.9162-
16 Nov 20223.94103.94103.94103.94103.9410-
15 Nov 20224.01354.01354.01354.01354.0135-
14 Nov 20223.90673.90673.90673.90673.9067-
11 Nov 20223.91203.91203.91203.91203.9120-
10 Nov 20223.79173.79173.79173.79173.7917-
09 Nov 20223.72653.72653.72653.72833.728319,916
08 Nov 20223.76553.76553.76553.76553.7655-
07 Nov 20223.74603.74603.74603.74603.7460-
04 Nov 20223.69553.69553.65903.71733.717330,626
03 Nov 20223.59073.59073.59073.59073.5907-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...