Fidelity Global HY Corp Bond Research Enhanced PAB UCITS ETF (ETR:FFGH)
Germany · Delayed Price · Currency is EUR 4.544
+0.005 (0.11%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FFGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | 0.11% | 100 |
| Sep 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.15% | - |
| Sep 18, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.14% | 400 |
| Sep 17, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.54% | 311 |
| Sep 16, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | 0.26% | 448 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.07% | 239 |
| Sep 14, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -0.16% | 20 |
| Sep 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.06% | 119 |
| Sep 10, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -0.37% | 4,228 |
| Sep 9, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.15% | 228 |
| Sep 8, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.21% | 2 |
| Sep 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Sep 4, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.07% | 906 |
| Sep 3, 2026 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | -0.40% | - |
| Sep 2, 2026 | 4.54 | 4.55 | 4.53 | 4.55 | 4.55 | - | 1,529 |
| Sep 1, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.36% | 421 |
| Aug 31, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.21% | - |
| Aug 28, 2026 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 0.22% | 1,001 |
| Aug 27, 2026 | 4.53 | 4.55 | 4.53 | 4.53 | 4.53 | 0.14% | 215 |
| Aug 26, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | 0.06% | 2,403 |
| Aug 25, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.22% | - |
| Aug 24, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.16% | - |
| Aug 21, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -0.02% | 2,503 |
| Aug 20, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -0.30% | 1,002 |
| Aug 19, 2026 | 4.61 | 4.62 | 4.59 | 4.59 | 4.52 | -0.34% | 1 |
| Aug 18, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.54 | 0.05% | 2,464 |
| Aug 17, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.54 | -0.22% | 56 |
| Aug 14, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.55 | -0.33% | 66 |
| Aug 13, 2026 | 4.63 | 4.64 | 4.63 | 4.63 | 4.56 | 0.29% | 278 |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | -0.01% | 1,531 |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | 0.05% | 240 |
| Aug 10, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.54 | 0.12% | 1 |
| Aug 7, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.54 | -0.13% | 20,323 |
| Aug 6, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.55 | 0.10% | - |
| Aug 5, 2026 | 4.62 | 4.63 | 4.61 | 4.61 | 4.54 | -0.10% | 581 |
| Aug 4, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.54 | 0.26% | 246 |
| Aug 3, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.53 | 0.20% | 4,095 |
| Jul 31, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.52 | 0.09% | 2,281 |
| Jul 30, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.52 | -0.54% | 229 |
| Jul 29, 2026 | 4.64 | 4.65 | 4.62 | 4.62 | 4.54 | -0.38% | 4 |
| Jul 28, 2026 | 4.64 | 4.65 | 4.63 | 4.63 | 4.56 | -0.11% | - |
| Jul 27, 2026 | 4.63 | 4.64 | 4.61 | 4.64 | 4.57 | 0.16% | 650 |
| Jul 24, 2026 | 4.63 | 4.64 | 4.63 | 4.63 | 4.56 | -0.11% | 1,212 |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | -0.06% | 130 |
| Jul 22, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.57 | -0.09% | 1 |
| Jul 21, 2026 | 4.64 | 4.65 | 4.64 | 4.64 | 4.57 | 0.29% | - |
| Jul 20, 2026 | 4.64 | 4.66 | 4.63 | 4.63 | 4.56 | -0.21% | 625 |
| Jul 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 0.02% | 497 |
| Jul 16, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.57 | -0.04% | - |
| Jul 15, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.57 | 0.18% | 1 |