Fidelity ESG USD EM Bond UCITS ETF (LON:FEMP)
London · Delayed Price · Currency is GBP 5.22
+0.03 (0.48%)
Sep 23, 2026, 8:28 AM GMT
LON:FEMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | - | 0.58% | 2 |
| Sep 22, 2026 | 5.19 | 5.20 | 5.20 | 5.19 | 5.19 | -0.13% | 6 |
| Sep 21, 2026 | 5.20 | 5.20 | 5.17 | 5.19 | 5.19 | 0.64% | 32,713 |
| Sep 18, 2026 | 5.21 | 5.16 | 5.16 | 5.16 | 5.16 | -0.25% | 29 |
| Sep 17, 2026 | 5.18 | 5.17 | 5.17 | 5.17 | 5.17 | 0.30% | 9 |
| Sep 16, 2026 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | 0.26% | 52 |
| Sep 15, 2026 | 5.17 | 5.17 | 5.15 | 5.14 | 5.14 | -0.10% | 4 |
| Sep 14, 2026 | 5.17 | 5.17 | 5.16 | 5.15 | 5.15 | -0.90% | 167 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.17 | 5.20 | 5.20 | 0.31% | 8,485 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.22 | 5.18 | 5.18 | -0.45% | 6 |
| Sep 9, 2026 | 5.23 | 5.20 | 5.20 | 5.20 | 5.20 | -0.03% | 151 |
| Sep 8, 2026 | 5.22 | 5.23 | 5.22 | 5.20 | 5.20 | -0.04% | 154 |
| Sep 7, 2026 | 5.21 | 5.24 | 5.21 | 5.21 | 5.21 | -0.44% | 2,268 |
| Sep 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.23% | 4,331 |
| Sep 3, 2026 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 0.24% | 4 |
| Sep 2, 2026 | 5.21 | 5.20 | 5.19 | 5.21 | 5.20 | -0.03% | 15,151 |
| Sep 1, 2026 | 5.24 | 5.24 | 5.18 | 5.21 | 5.21 | -0.74% | 25,731 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.29% | 2,202 |
| Aug 27, 2026 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | -0.34% | 7,257 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.02% | 14,336 |
| Aug 25, 2026 | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | 0.58% | 3,112 |
| Aug 24, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.13% | 9,296 |
| Aug 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.20% | 5,871 |
| Aug 20, 2026 | 5.22 | 5.22 | 5.22 | 5.21 | 5.21 | -0.20% | 2 |
| Aug 19, 2026 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 0.39% | 26 |
| Aug 18, 2026 | 5.25 | 5.21 | 5.20 | 5.20 | 5.20 | -0.36% | 153 |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.22 | 5.22 | -0.25% | 20 |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | -0.10% | 4 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | 0.26% | 11 |
| Aug 12, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.10% | 23,967 |
| Aug 11, 2026 | 5.24 | 5.24 | 5.21 | 5.23 | 5.23 | -0.01% | 6,807 |
| Aug 10, 2026 | 5.25 | 5.26 | 5.25 | 5.23 | 5.23 | -0.11% | 14 |
| Aug 7, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 0.12% | 2 |
| Aug 6, 2026 | 5.25 | 5.25 | 5.24 | 5.23 | 5.23 | -0.10% | 16 |
| Aug 5, 2026 | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | 0.32% | 3,713 |
| Aug 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.21% | 10 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.22 | 5.21 | 5.21 | 0.43% | 1 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.20 | 5.19 | 5.19 | -0.03% | 10 |
| Jul 30, 2026 | 5.18 | 5.21 | 5.18 | 5.19 | 5.19 | -0.32% | 170 |
| Jul 29, 2026 | 5.25 | 5.25 | 5.25 | 5.21 | 5.20 | 0.01% | - |
| Jul 28, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 0.13% | 6 |
| Jul 27, 2026 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | 0.14% | 954 |
| Jul 24, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 0.02% | 157 |
| Jul 23, 2026 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | -0.56% | 626 |
| Jul 22, 2026 | 5.22 | 5.24 | 5.21 | 5.22 | 5.22 | -0.20% | 328 |
| Jul 21, 2026 | 5.22 | 5.25 | 5.22 | 5.23 | 5.23 | -0.23% | 173 |
| Jul 20, 2026 | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | -0.05% | 6,872 |
| Jul 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.11% | - |
| Jul 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.07% | - |
| Jul 15, 2026 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | -0.09% | 1 |