Fidelity Global Equity Research Enhanced UCITS ETF (BIT:FGLR)
Italy · Delayed Price · Currency is EUR 10.52
+0.06 (0.54%)
At close: Jun 18, 2026
BIT:FGLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.54% | - |
| Jun 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.08% | - |
| Jun 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.11% | - |
| Jun 15, 2026 | 10.46 | 10.46 | 10.46 | 10.44 | 10.44 | 0.97% | 3 |
| Jun 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.75% | - |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.16 | 10.16 | -0.18% | 3 |
| Jun 10, 2026 | 10.27 | 10.27 | 10.27 | 10.18 | 10.18 | -0.76% | 3 |
| Jun 9, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.52% | 1 |
| Jun 8, 2026 | 10.34 | 10.34 | 10.34 | 10.31 | 10.31 | -0.65% | 82 |
| Jun 5, 2026 | 10.37 | 10.37 | 10.37 | 10.38 | 10.38 | -0.17% | 10 |
| Jun 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.31% | - |
| Jun 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.52% | - |
| Jun 2, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.27% | - |
| Jun 1, 2026 | 10.45 | 10.45 | 10.45 | 10.41 | 10.41 | -0.17% | 94 |
| May 29, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% | - |
| May 28, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | - |
| May 27, 2026 | 10.41 | 10.41 | 10.41 | 10.30 | 10.30 | -0.79% | 1 |
| May 26, 2026 | 10.41 | 10.41 | 10.41 | 10.39 | 10.39 | -0.33% | 960 |
| May 25, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.91% | - |
| May 22, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.82% | - |
| May 21, 2026 | 10.29 | 10.29 | 10.29 | 10.24 | 10.24 | 0.23% | 10 |
| May 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.41% | - |
| May 19, 2026 | 10.20 | 10.20 | 10.20 | 10.18 | 10.18 | 0.10% | 158 |
| May 18, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.57% | - |
| May 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.18% | 4 |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.24 | 10.24 | 1.03% | 430 |
| May 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.94% | - |
| May 12, 2026 | 10.07 | 10.07 | 10.07 | 10.04 | 10.04 | -0.81% | 50 |
| May 11, 2026 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | 0.12% | 95 |
| May 8, 2026 | 10.15 | 10.15 | 10.15 | 10.11 | 10.11 | 1.26% | 1 |
| May 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.05% | - |
| May 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.78% | - |
| May 5, 2026 | 10.03 | 10.03 | 10.03 | 10.02 | 10.02 | 0.73% | 32 |
| May 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.31% | - |
| Apr 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.28% | - |
| Apr 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.08% | - |
| Apr 27, 2026 | 9.93 | 9.93 | 9.93 | 9.89 | 9.89 | -0.38% | 1 |
| Apr 24, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | 0.20% | 1,186 |
| Apr 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.29% | - |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.88 | 9.88 | 0.40% | 23 |
| Apr 21, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.02% | - |
| Apr 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.33% | - |
| Apr 17, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.41% | - |
| Apr 16, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.39% | - |
| Apr 15, 2026 | 9.66 | 9.72 | 9.66 | 9.70 | 9.70 | 0.51% | 6 |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.33% | - |
| Apr 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.28% | - |
| Apr 10, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.55 | 0.91% | 326 |
| Apr 9, 2026 | 9.52 | 9.52 | 9.52 | 9.47 | 9.47 | 0.41% | 1,112 |