Fidelity Global Corp Bond Research Enhanced PAB UCITS USD Hedged ETF (ETR:FSCE)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FSCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.79 | 5.81 | 5.79 | 5.80 | 5.80 | -0.04% | 3,188 |
| Sep 21, 2026 | 5.79 | 5.81 | 5.79 | 5.80 | 5.80 | 0.38% | - |
| Sep 18, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.35% | - |
| Sep 17, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 0.14% | 2,592 |
| Sep 16, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 0.48% | - |
| Sep 15, 2026 | 5.75 | 5.77 | 5.74 | 5.76 | 5.76 | -0.09% | 4,697 |
| Sep 14, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.36% | - |
| Sep 11, 2026 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | 0.06% | 150 |
| Sep 10, 2026 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -0.47% | 1,947 |
| Sep 9, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.13% | 1,537 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | -0.07% | 1,024 |
| Sep 7, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.27% | 1,039 |
| Sep 4, 2026 | 5.83 | 5.84 | 5.82 | 5.84 | 5.84 | 0.09% | 1,158 |
| Sep 3, 2026 | 5.83 | 5.83 | 5.80 | 5.83 | 5.83 | 0.54% | 43,599 |
| Sep 2, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.60% | 9,796 |
| Sep 1, 2026 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | 0.04% | 8,836 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.82 | 5.84 | 5.83 | -0.20% | 68,643 |
| Aug 28, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -0.26% | 24,074 |
| Aug 27, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 0.10% | 2,957 |
| Aug 26, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 0.01% | 4,817 |
| Aug 25, 2026 | 5.85 | 5.86 | 5.83 | 5.86 | 5.86 | 0.03% | 18,181 |
| Aug 24, 2026 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | 0.33% | 13,987 |
| Aug 21, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 0.01% | 5,501 |
| Aug 20, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.12% | 1,534 |
| Aug 19, 2026 | 5.84 | 5.85 | 5.82 | 5.84 | 5.84 | 0.26% | 55,108 |
| Aug 18, 2026 | 5.83 | 5.83 | 5.81 | 5.83 | 5.83 | -0.27% | 1,571 |
| Aug 17, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 0.06% | 121,548 |
| Aug 14, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -0.31% | 18,455 |
| Aug 13, 2026 | 5.85 | 5.87 | 5.84 | 5.86 | 5.86 | 0.21% | 154,812 |
| Aug 12, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.09% | 4,662 |
| Aug 11, 2026 | 5.84 | 5.85 | 5.82 | 5.85 | 5.85 | - | 3,005 |
| Aug 10, 2026 | 5.86 | 5.86 | 5.83 | 5.85 | 5.85 | -0.27% | 7,351 |
| Aug 7, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.86 | -0.14% | 4,643 |
| Aug 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.03% | 3,255 |
| Aug 5, 2026 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | 0.10% | 2,217 |
| Aug 4, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 0.15% | - |
| Aug 3, 2026 | 5.85 | 5.86 | 5.83 | 5.86 | 5.86 | 0.55% | 3,959 |
| Jul 31, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.27% | 1,828 |
| Jul 30, 2026 | 5.83 | 5.84 | 5.82 | 5.84 | 5.84 | 0.01% | 10,316 |
| Jul 29, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | -0.27% | 13,029 |
| Jul 28, 2026 | 5.85 | 5.86 | 5.84 | 5.86 | 5.86 | 0.42% | 2,617 |
| Jul 27, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.05% | 1,363 |
| Jul 24, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 1,786 |
| Jul 23, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.28% | 7,102 |
| Jul 22, 2026 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | -0.17% | 2,593 |
| Jul 21, 2026 | 5.86 | 5.86 | 5.84 | 5.85 | 5.85 | -0.17% | 159,255 |
| Jul 20, 2026 | 5.86 | 5.89 | 5.86 | 5.86 | 5.86 | -0.30% | 27,107 |
| Jul 17, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.16% | 3,130 |
| Jul 16, 2026 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | -0.12% | 1,921 |
| Jul 15, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 0.12% | 8,377 |