Fidelity Emerging Market Quality Income UCIT ETF Fund (LON:FEMD)
London · Delayed Price · Currency is GBP 6.40
-0.05 (-0.82%)
Sep 23, 2026, 4:08 PM GMT
LON:FEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | -0.67% | 921 |
| Sep 22, 2026 | 6.43 | 6.43 | 6.43 | 6.45 | 6.45 | 0.72% | 1,124 |
| Sep 21, 2026 | 6.37 | 6.40 | 6.37 | 6.41 | 6.41 | 2.78% | 3,520 |
| Sep 18, 2026 | 6.29 | 6.29 | 6.26 | 6.23 | 6.23 | -0.06% | 821 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.24 | 6.24 | 0.72% | 9,650 |
| Sep 16, 2026 | 6.17 | 6.20 | 6.19 | 6.19 | 6.19 | 1.96% | 24,607 |
| Sep 15, 2026 | 6.10 | 6.09 | 6.09 | 6.07 | 6.07 | -0.87% | 382 |
| Sep 14, 2026 | 6.13 | 6.17 | 6.12 | 6.13 | 6.13 | -1.82% | 5,418 |
| Sep 11, 2026 | 6.23 | 6.25 | 6.23 | 6.24 | 6.24 | 1.11% | 728 |
| Sep 10, 2026 | 6.24 | 6.27 | 6.19 | 6.17 | 6.17 | -1.30% | 1,637 |
| Sep 9, 2026 | 6.26 | 6.30 | 6.26 | 6.25 | 6.25 | -0.58% | 5,114 |
| Sep 8, 2026 | 6.26 | 6.30 | 6.26 | 6.29 | 6.29 | -1.16% | 318 |
| Sep 7, 2026 | 6.38 | 6.37 | 6.35 | 6.36 | 6.36 | -0.37% | 15,088 |
| Sep 4, 2026 | 6.34 | 6.40 | 6.31 | 6.39 | 6.39 | 2.30% | 16,531 |
| Sep 3, 2026 | 6.22 | 6.23 | 6.20 | 6.24 | 6.24 | -0.29% | 2,291 |
| Sep 2, 2026 | 6.23 | 6.25 | 6.25 | 6.26 | 6.26 | -0.37% | 25,987 |
| Sep 1, 2026 | 6.35 | 6.28 | 6.28 | 6.28 | 6.28 | 0.36% | 3,441 |
| Aug 28, 2026 | 6.25 | 6.27 | 6.25 | 6.26 | 6.26 | 1.28% | 1,386 |
| Aug 27, 2026 | 6.19 | 6.20 | 6.17 | 6.18 | 6.18 | 0.49% | 1,926 |
| Aug 26, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 0.74% | 2,257 |
| Aug 25, 2026 | 6.08 | 6.10 | 6.07 | 6.11 | 6.11 | 1.78% | 111 |
| Aug 24, 2026 | 6.04 | 6.04 | 6.01 | 6.00 | 6.00 | -0.25% | 3,514 |
| Aug 21, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | -0.44% | 49 |
| Aug 20, 2026 | 6.02 | 6.03 | 6.02 | 6.04 | 6.04 | -0.83% | 9,952 |
| Aug 19, 2026 | 6.16 | 6.14 | 6.14 | 6.16 | 6.09 | 0.80% | 8,986 |
| Aug 18, 2026 | 6.22 | 6.22 | 6.14 | 6.11 | 6.04 | -3.66% | 3,354 |
| Aug 17, 2026 | 6.30 | 6.30 | 6.27 | 6.34 | 6.27 | 1.69% | 4,865 |
| Aug 14, 2026 | 6.26 | 6.28 | 6.25 | 6.24 | 6.17 | -0.59% | 3,086 |
| Aug 13, 2026 | 6.26 | 6.26 | 6.20 | 6.27 | 6.20 | 2.22% | 2,472 |
| Aug 12, 2026 | 6.10 | 6.16 | 6.10 | 6.14 | 6.07 | 1.17% | 6,096 |
| Aug 11, 2026 | 6.02 | 6.07 | 6.02 | 6.07 | 6.00 | 1.22% | 447 |
| Aug 10, 2026 | 6.04 | 6.04 | 6.00 | 5.99 | 5.93 | -0.03% | 3,495 |
| Aug 7, 2026 | 6.02 | 6.02 | 5.98 | 5.99 | 5.93 | 0.15% | 2,567 |
| Aug 6, 2026 | 5.94 | 5.99 | 5.91 | 5.99 | 5.92 | 0.33% | 11,436 |
| Aug 5, 2026 | 5.96 | 5.98 | 5.93 | 5.97 | 5.90 | 1.01% | 25,290 |
| Aug 4, 2026 | 5.82 | 5.86 | 5.82 | 5.91 | 5.84 | 4.13% | 5,602 |
| Aug 3, 2026 | 5.68 | 5.72 | 5.65 | 5.67 | 5.61 | 1.23% | 47,027 |
| Jul 31, 2026 | 5.70 | 5.71 | 5.62 | 5.60 | 5.54 | 0.95% | 39,869 |
| Jul 30, 2026 | 5.43 | 5.56 | 5.43 | 5.55 | 5.49 | 0.62% | 6,260 |
| Jul 29, 2026 | 5.54 | 5.57 | 5.51 | 5.52 | 5.46 | -2.20% | 7,972 |
| Jul 28, 2026 | 5.59 | 5.62 | 5.57 | 5.64 | 5.58 | -1.91% | 13,754 |
| Jul 27, 2026 | 5.85 | 5.87 | 5.82 | 5.75 | 5.69 | -1.47% | 28,402 |
| Jul 24, 2026 | 5.84 | 5.88 | 5.79 | 5.84 | 5.77 | -0.66% | 192,434 |
| Jul 23, 2026 | 5.91 | 5.98 | 5.88 | 5.87 | 5.81 | -0.36% | 3,023 |
| Jul 22, 2026 | 5.86 | 5.89 | 5.85 | 5.90 | 5.83 | 0.88% | 1,826 |
| Jul 21, 2026 | 5.80 | 5.84 | 5.79 | 5.84 | 5.78 | 2.56% | 4,143 |
| Jul 20, 2026 | 5.64 | 5.71 | 5.62 | 5.70 | 5.64 | 0.41% | 15,974 |
| Jul 17, 2026 | 5.69 | 5.69 | 5.69 | 5.68 | 5.61 | -1.42% | 156 |
| Jul 16, 2026 | 5.79 | 5.79 | 5.75 | 5.76 | 5.69 | -1.01% | 1,097 |
| Jul 15, 2026 | 5.91 | 5.91 | 5.80 | 5.82 | 5.75 | -0.89% | 10,515 |