Fidelity Sustainable Research Enhanced Global Equity UCITS ETF USD Acc (FGLR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:01PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 19 Apr 2024 | 8.22 | 8.23 | 8.17 | 8.21 | 8.21 | 19 |
| 18 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.28 | 8.28 | - |
| 17 Apr 2024 | 8.29 | 8.32 | 8.29 | 8.26 | 8.26 | 3 |
| 16 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.29 | 8.29 | - |
| 15 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.41 | 8.41 | 8 |
| 12 Apr 2024 | 8.46 | 8.56 | 8.46 | 8.44 | 8.44 | 29,441 |
| 11 Apr 2024 | 8.52 | 8.52 | 8.50 | 8.46 | 8.46 | 7 |
| 10 Apr 2024 | 8.62 | 8.63 | 8.30 | 8.48 | 8.48 | 81 |
| 09 Apr 2024 | 8.59 | 8.59 | 8.55 | 8.54 | 8.54 | 30 |
| 08 Apr 2024 | 8.60 | 8.61 | 8.56 | 8.58 | 8.58 | 9,077 |
| 05 Apr 2024 | 8.52 | 8.52 | 8.47 | 8.54 | 8.54 | 13 |
| 04 Apr 2024 | 8.55 | 8.62 | 8.55 | 8.62 | 8.62 | 104 |
| 03 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.58 | 8.58 | - |
| 02 Apr 2024 | 8.63 | 8.63 | 8.56 | 8.52 | 8.52 | 8,176 |
| 28 Mar 2024 | 8.63 | 8.64 | 8.60 | 8.62 | 8.62 | 12 |
| 27 Mar 2024 | 8.60 | 8.61 | 8.60 | 8.58 | 8.58 | 6 |
| 26 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.59 | 8.59 | - |
| 25 Mar 2024 | 8.63 | 8.63 | 8.61 | 8.59 | 8.59 | - |
| 22 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 21 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.64 | 8.64 | 14 |
| 20 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 19 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 18 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.51 | 8.51 | 14 |
| 15 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 14 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.48 | 8.48 | 7 |
| 13 Mar 2024 | 8.57 | 8.57 | 8.54 | 8.53 | 8.53 | 103 |
| 12 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 11 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 08 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 07 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 06 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.46 | 8.46 | 1 |
| 05 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.40 | 8.40 | 4 |
| 04 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 29 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.36 | 8.36 | 1 |
| 28 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 27 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.36 | 8.36 | 30 |
| 26 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 23 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 22 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 21 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 20 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 16 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.30 | 8.30 | 1 |
| 15 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 15,000 |
| 14 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.19 | 8.19 | 6,547 |
| 13 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.19 | 8.19 | 1 |
| 12 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.30 | 8.30 | 41,858 |
| 09 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.24 | 8.24 | 26 |
| 08 Feb 2024 | 8.22 | 8.25 | 8.20 | 8.20 | 8.20 | 18,448 |
| 07 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.21 | 8.21 | - |
| 06 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 05 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.13 | 8.13 | 1 |
| 02 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.17 | 8.17 | 12,000 |
| 01 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.07 | 8.07 | 2 |
| 31 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 30 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 29 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 26 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.13 | 8.13 | 7 |
| 25 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 24 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 15,000 |
| 23 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 22 Jan 2024 | 8.02 | 8.06 | 8.02 | 8.05 | 8.05 | 1 |
| 19 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 18 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.90 | 7.90 | 2 |
| 17 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 16 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 15 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 12 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.97 | 7.97 | 159 |
| 11 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 10 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 09 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,000 |
| 08 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.87 | 7.87 | 2 |
| 05 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 04 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 03 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 02 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 29 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.99 | 7.99 | 16 |
| 28 Dec 2023 | 8.02 | 8.02 | 8.02 | 7.98 | 7.98 | 85 |
| 27 Dec 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 22 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 20 Dec 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 19 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.91 | 7.91 | 1 |
| 18 Dec 2023 | 7.81 | 7.81 | 7.81 | 7.86 | 7.86 | 166 |
| 15 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 14 Dec 2023 | 7.81 | 7.81 | 7.81 | 7.85 | 7.85 | - |
| 13 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.72 | 7.72 | 500 |
| 12 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 11 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 08 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 07 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.62 | 7.62 | 1 |
| 06 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 05 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1 |
| 04 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 01 Dec 2023 | 7.61 | 7.61 | 7.59 | 7.64 | 7.64 | 6 |
| 30 Nov 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 29 Nov 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 28 Nov 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.