Fidelity Emerging Market Quality Income UCIT ETF Fund (LON:FEMQ)
London · Delayed Price · Currency is GBP 8.02
-0.05 (-0.63%)
Sep 23, 2026, 9:06 AM GMT
LON:FEMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | - | -0.63% | 3,733 |
| Sep 22, 2026 | 8.01 | 8.08 | 8.05 | 8.07 | 8.07 | 0.75% | 9,775 |
| Sep 21, 2026 | 7.95 | 8.01 | 8.00 | 8.01 | 8.01 | 2.89% | 6,969 |
| Sep 18, 2026 | 7.83 | 7.83 | 7.83 | 7.79 | 7.79 | -0.05% | 848 |
| Sep 17, 2026 | 7.81 | 7.81 | 7.81 | 7.79 | 7.79 | 0.63% | 1 |
| Sep 16, 2026 | 7.69 | 7.75 | 7.69 | 7.74 | 7.74 | 1.99% | 82 |
| Sep 15, 2026 | 7.61 | 7.65 | 7.61 | 7.59 | 7.59 | -0.83% | 146 |
| Sep 14, 2026 | 7.70 | 7.64 | 7.64 | 7.66 | 7.66 | -1.78% | 2,777 |
| Sep 11, 2026 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 0.99% | 2,124 |
| Sep 10, 2026 | 7.82 | 7.82 | 7.69 | 7.72 | 7.72 | -1.20% | 619 |
| Sep 9, 2026 | 7.85 | 7.84 | 7.81 | 7.81 | 7.81 | -0.75% | 1,140 |
| Sep 8, 2026 | 7.85 | 7.85 | 7.83 | 7.87 | 7.87 | -1.18% | 2,452 |
| Sep 7, 2026 | 7.99 | 7.99 | 7.94 | 7.97 | 7.97 | -0.16% | 451 |
| Sep 4, 2026 | 7.88 | 7.99 | 7.88 | 7.98 | 7.98 | 2.37% | 1,259 |
| Sep 3, 2026 | 7.78 | 7.78 | 7.73 | 7.79 | 7.79 | -0.42% | 296 |
| Sep 2, 2026 | 7.85 | 7.85 | 7.81 | 7.83 | 7.83 | -0.35% | 231 |
| Sep 1, 2026 | 7.90 | 7.93 | 7.85 | 7.85 | 7.85 | 0.43% | 681 |
| Aug 28, 2026 | 7.83 | 7.84 | 7.82 | 7.82 | 7.82 | 1.21% | 834 |
| Aug 27, 2026 | 7.76 | 7.76 | 7.69 | 7.73 | 7.73 | 0.49% | 329 |
| Aug 26, 2026 | 7.68 | 7.72 | 7.67 | 7.69 | 7.69 | 0.84% | 5,881 |
| Aug 25, 2026 | 7.62 | 7.64 | 7.62 | 7.62 | 7.62 | 1.72% | 2,260 |
| Aug 24, 2026 | 7.51 | 7.51 | 7.47 | 7.50 | 7.50 | -0.25% | 910 |
| Aug 21, 2026 | 7.54 | 7.54 | 7.49 | 7.51 | 7.51 | -0.48% | 1,523 |
| Aug 20, 2026 | 7.56 | 7.56 | 7.56 | 7.55 | 7.55 | -0.82% | 1 |
| Aug 19, 2026 | 7.60 | 7.62 | 7.57 | 7.61 | 7.61 | 0.78% | 2,867 |
| Aug 18, 2026 | 7.63 | 7.64 | 7.59 | 7.55 | 7.55 | -3.68% | 62 |
| Aug 17, 2026 | 7.80 | 7.83 | 7.78 | 7.84 | 7.84 | 1.69% | 2,978 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | -0.61% | 11,078 |
| Aug 13, 2026 | 7.69 | 7.74 | 7.69 | 7.76 | 7.76 | 2.29% | 14 |
| Aug 12, 2026 | 7.56 | 7.60 | 7.53 | 7.59 | 7.59 | 1.17% | 206 |
| Aug 11, 2026 | 7.47 | 7.52 | 7.47 | 7.50 | 7.50 | 1.18% | 748 |
| Aug 10, 2026 | 7.44 | 7.46 | 7.41 | 7.41 | 7.41 | -0.02% | 1,584 |
| Aug 7, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | 0.22% | 814 |
| Aug 6, 2026 | 7.35 | 7.39 | 7.35 | 7.40 | 7.40 | 0.31% | 681 |
| Aug 5, 2026 | 7.37 | 7.40 | 7.33 | 7.37 | 7.37 | 0.92% | 19,698 |
| Aug 4, 2026 | 7.21 | 7.30 | 7.20 | 7.31 | 7.31 | 4.06% | 6,768 |
| Aug 3, 2026 | 7.09 | 7.10 | 6.98 | 7.02 | 7.02 | 1.35% | 15,789 |
| Jul 31, 2026 | 7.03 | 7.07 | 6.93 | 6.93 | 6.93 | 1.09% | 13,949 |
| Jul 30, 2026 | 6.81 | 6.86 | 6.81 | 6.85 | 6.85 | 0.51% | 7,756 |
| Jul 29, 2026 | 6.85 | 6.89 | 6.82 | 6.82 | 6.82 | -2.40% | 15,894 |
| Jul 28, 2026 | 6.91 | 6.96 | 6.89 | 6.99 | 6.99 | -1.95% | 2,464 |
| Jul 27, 2026 | 7.25 | 7.25 | 7.10 | 7.12 | 7.12 | -1.30% | 13,344 |
| Jul 24, 2026 | 7.26 | 7.26 | 7.20 | 7.22 | 7.22 | -0.62% | 701 |
| Jul 23, 2026 | 7.34 | 7.34 | 7.30 | 7.26 | 7.26 | -0.46% | 1,367 |
| Jul 22, 2026 | 7.21 | 7.21 | 7.21 | 7.30 | 7.30 | 0.97% | 2,114 |
| Jul 21, 2026 | 7.19 | 7.20 | 7.16 | 7.23 | 7.23 | 2.55% | 301 |
| Jul 20, 2026 | 6.97 | 7.04 | 6.97 | 7.05 | 7.05 | 0.32% | 17,327 |
| Jul 17, 2026 | 6.92 | 7.03 | 6.91 | 7.02 | 7.02 | -1.46% | 8,134 |
| Jul 16, 2026 | 7.06 | 7.10 | 7.05 | 7.13 | 7.13 | -0.94% | 2,397 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.19 | 7.20 | 7.20 | -0.71% | 6,729 |