Fidelity Emerging Market Quality Income UCIT ETF Fund (LON:FEME)
London · Delayed Price · Currency is GBP · Price in USD 8.49
-0.12 (-1.34%)
Sep 23, 2026, 12:20 PM GMT
LON:FEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | -1.25% | 643 |
| Sep 22, 2026 | 8.59 | 8.62 | 8.59 | 8.61 | 8.61 | 0.56% | 7,132 |
| Sep 21, 2026 | 8.53 | 8.56 | 8.53 | 8.56 | 8.56 | 2.75% | 23,668 |
| Sep 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.33 | 0.13% | - |
| Sep 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.17% | - |
| Sep 16, 2026 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | 1.76% | 28 |
| Sep 15, 2026 | 8.20 | 8.21 | 8.20 | 8.19 | 8.19 | -0.77% | 108 |
| Sep 14, 2026 | 8.31 | 8.31 | 8.23 | 8.26 | 8.26 | -2.13% | 7,331 |
| Sep 11, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.04% | - |
| Sep 10, 2026 | 8.44 | 8.44 | 8.33 | 8.35 | 8.35 | -1.32% | 2,123 |
| Sep 9, 2026 | 8.50 | 8.50 | 8.47 | 8.46 | 8.46 | -0.70% | 553 |
| Sep 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.22% | - |
| Sep 7, 2026 | 8.63 | 8.64 | 8.62 | 8.63 | 8.63 | -0.22% | 35,549 |
| Sep 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.31% | - |
| Sep 3, 2026 | 8.41 | 8.44 | 8.41 | 8.45 | 8.45 | -0.21% | 2,865 |
| Sep 2, 2026 | 8.42 | 8.47 | 8.38 | 8.47 | 8.47 | -0.37% | 47 |
| Sep 1, 2026 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 0.23% | 4,390 |
| Aug 28, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.99% | - |
| Aug 27, 2026 | 8.40 | 8.42 | 8.39 | 8.40 | 8.40 | 0.45% | 15,120 |
| Aug 26, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.37% | - |
| Aug 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.78% | - |
| Aug 24, 2026 | 8.24 | 8.25 | 8.19 | 8.18 | 8.18 | -0.18% | 32,219 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.50% | - |
| Aug 20, 2026 | 8.26 | 8.26 | 8.16 | 8.24 | 8.24 | -0.65% | 853 |
| Aug 19, 2026 | 8.32 | 8.39 | 8.32 | 8.38 | 8.29 | 1.33% | 2,047 |
| Aug 18, 2026 | 8.41 | 8.41 | 8.41 | 8.27 | 8.18 | -3.76% | 1,083 |
| Aug 17, 2026 | 8.57 | 8.57 | 8.53 | 8.60 | 8.50 | 1.87% | 8,191 |
| Aug 14, 2026 | 8.46 | 8.46 | 8.46 | 8.44 | 8.35 | -0.32% | 9,629 |
| Aug 13, 2026 | 8.35 | 8.46 | 8.35 | 8.47 | 8.37 | 2.13% | 6,480 |
| Aug 12, 2026 | 8.27 | 8.27 | 8.27 | 8.29 | 8.20 | 1.19% | 110 |
| Aug 11, 2026 | 8.11 | 8.15 | 8.11 | 8.19 | 8.10 | 1.18% | 720 |
| Aug 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 0.12% | - |
| Aug 7, 2026 | 8.15 | 8.15 | 8.15 | 8.09 | 8.00 | 0.44% | 2,565 |
| Aug 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | 0.19% | - |
| Aug 5, 2026 | 8.02 | 8.02 | 8.00 | 8.04 | 7.95 | 1.30% | 16,200 |
| Aug 4, 2026 | 7.83 | 7.83 | 7.83 | 7.93 | 7.85 | 4.18% | 1,026 |
| Aug 3, 2026 | 7.65 | 7.65 | 7.60 | 7.62 | 7.53 | 0.77% | 14,094 |
| Jul 31, 2026 | 7.67 | 7.68 | 7.56 | 7.56 | 7.48 | 1.31% | 33,601 |
| Jul 30, 2026 | 7.24 | 7.24 | 7.22 | 7.46 | 7.38 | 1.90% | 200 |
| Jul 29, 2026 | 7.38 | 7.40 | 7.32 | 7.32 | 7.24 | -2.32% | 5,949 |
| Jul 28, 2026 | 7.45 | 7.49 | 7.41 | 7.49 | 7.41 | -1.74% | 1,034 |
| Jul 27, 2026 | 7.82 | 7.82 | 7.63 | 7.63 | 7.54 | -1.99% | 7,457 |
| Jul 24, 2026 | 7.78 | 7.83 | 7.72 | 7.78 | 7.70 | -0.02% | 82,879 |
| Jul 23, 2026 | 7.98 | 7.98 | 7.78 | 7.78 | 7.70 | -1.44% | 6,102 |
| Jul 22, 2026 | 7.84 | 7.84 | 7.84 | 7.90 | 7.81 | 1.04% | 5 |
| Jul 21, 2026 | 7.81 | 7.81 | 7.78 | 7.82 | 7.73 | 2.19% | 6,753 |
| Jul 20, 2026 | 7.59 | 7.59 | 7.59 | 7.65 | 7.57 | 0.26% | 1 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.50 | 7.63 | 7.55 | -1.70% | 10,625 |
| Jul 16, 2026 | 7.78 | 7.78 | 7.76 | 7.76 | 7.68 | -1.09% | 10,241 |
| Jul 15, 2026 | 7.90 | 7.90 | 7.90 | 7.85 | 7.76 | -0.11% | 6,794 |