Fidelity Global Corp Bond Research Enhanced PAB UCITS ETF (ETR:FSCI)
Germany · Delayed Price · Currency is EUR 4.708
+0.008 (0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | 0.18% | 150 |
| Sep 21, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 0.14% | 750 |
| Sep 18, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.32% | - |
| Sep 17, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | 0.13% | - |
| Sep 16, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.51% | 10,108 |
| Sep 15, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.06% | - |
| Sep 14, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.67 | -0.57% | 1,792 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 0.13% | 450 |
| Sep 10, 2026 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.39% | 510 |
| Sep 9, 2026 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | -0.31% | 150 |
| Sep 8, 2026 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 0.03% | - |
| Sep 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.15% | - |
| Sep 4, 2026 | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | -0.10% | 150 |
| Sep 3, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | 0.46% | 450 |
| Sep 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.30% | 150 |
| Sep 1, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.12% | 3 |
| Aug 31, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.35% | - |
| Aug 28, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.07% | - |
| Aug 27, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.01% | - |
| Aug 26, 2026 | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | -0.02% | 23,680 |
| Aug 25, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.26% | 1,246 |
| Aug 24, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | 0.16% | - |
| Aug 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.15% | - |
| Aug 20, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.74 | 0.01% | 26,450 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 0.28% | - |
| Aug 18, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.73 | -0.30% | 600 |
| Aug 17, 2026 | 4.80 | 4.81 | 4.80 | 4.80 | 4.74 | 0.11% | 575,000 |
| Aug 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.74 | -0.49% | 29,933 |
| Aug 13, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.76 | 0.21% | - |
| Aug 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.75 | 0.09% | - |
| Aug 11, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.75 | - | - |
| Aug 10, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.75 | -0.28% | - |
| Aug 7, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.76 | 0.06% | - |
| Aug 6, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.76 | -0.18% | - |
| Aug 5, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77 | 0.12% | - |
| Aug 4, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.76 | 0.36% | - |
| Aug 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 0.29% | - |
| Jul 31, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.73 | -0.24% | - |
| Jul 30, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.74 | 0.04% | - |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -0.29% | - |
| Jul 28, 2026 | 4.81 | 4.81 | 4.80 | 4.81 | 4.75 | 0.29% | 100,000 |
| Jul 27, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.74 | 0.06% | 49,648 |
| Jul 24, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.74 | -0.69% | - |
| Jul 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77 | -0.01% | - |
| Jul 10, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.77 | -0.66% | - |
| Jul 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | -0.33% | - |
| Jun 26, 2026 | 4.88 | 4.88 | 4.87 | 4.88 | 4.82 | 0.41% | - |
| Jun 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | 0.04% | - |
| Jun 12, 2026 | 4.86 | 4.87 | 4.86 | 4.86 | 4.80 | 0.26% | - |
| Jun 5, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.79 | -0.65% | - |