Fidelity Emerging Market Quality Income UCIT ETF Fund (LON:FEMD)
London · Delayed Price · Currency is GBP 4.414
-0.044 (-0.98%)
Aug 1, 2025, 4:35 PM BST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | -1.12% | 9,430 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | 4.46 | - | 11,002 |
| Jul 30, 2025 | 4.47 | 4.48 | 4.45 | 4.46 | 4.46 | -0.89% | 3,567 |
| Jul 29, 2025 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 1.58% | 1,717 |
| Jul 28, 2025 | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | - | 4,023 |
| Jul 25, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | - | 834 |
| Jul 24, 2025 | 4.42 | 4.45 | 4.42 | 4.43 | 4.43 | - | 35,784 |
| Jul 23, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | - | 4,671 |
| Jul 22, 2025 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | -0.67% | 5,017 |
| Jul 21, 2025 | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | -0.22% | 11,279 |
| Jul 18, 2025 | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | 0.22% | 50,691 |
| Jul 17, 2025 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | 0.68% | 8,132 |
| Jul 16, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.89% | 4,319 |
| Jul 15, 2025 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 1.36% | 19,979 |
| Jul 14, 2025 | 4.41 | 4.43 | 4.38 | 4.41 | 4.41 | 0.68% | 11,220 |
| Jul 11, 2025 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | 0.46% | 4,135 |
| Jul 10, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | - | 25,620 |
| Jul 9, 2025 | 4.34 | 4.37 | 4.34 | 4.36 | 4.36 | - | 9,192 |
| Jul 8, 2025 | 4.37 | 4.38 | 4.35 | 4.36 | 4.36 | 0.46% | 24,832 |
| Jul 7, 2025 | 4.33 | 4.36 | 4.33 | 4.34 | 4.34 | - | 8,530 |
| Jul 4, 2025 | 4.34 | 4.35 | 4.31 | 4.34 | 4.34 | -0.69% | 24,900 |
| Jul 3, 2025 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | 0.92% | 6,529 |
| Jul 2, 2025 | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | 0.70% | 10,412 |
| Jul 1, 2025 | 4.29 | 4.32 | 4.27 | 4.30 | 4.30 | 0.47% | 163,397 |
| Jun 30, 2025 | 4.29 | 4.37 | 4.25 | 4.28 | 4.28 | 0.23% | 334,450 |
| Jun 27, 2025 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | 0.47% | 4,034 |
| Jun 26, 2025 | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | -0.23% | 16,873 |
| Jun 25, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | 0.71% | 5,510 |
| Jun 24, 2025 | 4.24 | 4.25 | 4.23 | 4.23 | 4.23 | 0.24% | 11,848 |
| Jun 23, 2025 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 5,841 |
| Jun 20, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 0.24% | 2,906 |
| Jun 19, 2025 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | -1.18% | 6,582 |
| Jun 18, 2025 | 4.21 | 4.23 | 4.21 | 4.22 | 4.22 | - | 2,969 |
| Jun 17, 2025 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | -0.71% | 6,091 |
| Jun 16, 2025 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 1.43% | 3,195 |
| Jun 13, 2025 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | -1.18% | 4,308 |
| Jun 12, 2025 | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | -0.47% | 5,789 |
| Jun 11, 2025 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | 1.19% | 2,761 |
| Jun 10, 2025 | 4.20 | 4.23 | 4.20 | 4.21 | 4.21 | 0.48% | 4,236 |
| Jun 9, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.72% | 21,569 |
| Jun 6, 2025 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 0.24% | 4,694 |
| Jun 5, 2025 | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | 0.48% | 5,512 |
| Jun 4, 2025 | 4.13 | 4.14 | 4.11 | 4.13 | 4.13 | 0.98% | 10,002 |
| Jun 3, 2025 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | 0.74% | 108 |
| Jun 2, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 2,568 |
| May 30, 2025 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -1.21% | 6,704 |
| May 29, 2025 | 4.16 | 4.16 | 4.11 | 4.12 | 4.12 | 0.24% | 16,229 |
| May 28, 2025 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | - | 2,909 |
| May 27, 2025 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | 0.49% | 1,860 |
| May 23, 2025 | 4.12 | 4.12 | 4.05 | 4.09 | 4.09 | -0.49% | 2,166 |