Fidelity Emerging Markets Equity Research Enhanced UCITS ETF (LON:FEMR)
London · Delayed Price · Currency is GBP · Price in USD 7.73
-0.04 (-0.49%)
Sep 23, 2026, 1:01 PM GMT
LON:FEMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.77 | 7.77 | 7.76 | 7.76 | - | -0.12% | 3 |
| Sep 22, 2026 | 7.77 | 7.82 | 7.74 | 7.77 | 7.77 | 0.32% | 512 |
| Sep 21, 2026 | 7.68 | 7.76 | 7.68 | 7.74 | 7.74 | 2.81% | 10 |
| Sep 18, 2026 | 7.58 | 7.58 | 7.56 | 7.53 | 7.53 | -0.32% | 69 |
| Sep 17, 2026 | 7.49 | 7.58 | 7.49 | 7.56 | 7.56 | 0.51% | 8 |
| Sep 16, 2026 | 7.53 | 7.55 | 7.49 | 7.52 | 7.52 | 1.02% | 18,745 |
| Sep 15, 2026 | 7.49 | 7.49 | 7.49 | 7.44 | 7.44 | -0.08% | 3,357 |
| Sep 14, 2026 | 7.50 | 7.51 | 7.46 | 7.45 | 7.45 | -2.84% | 20 |
| Sep 11, 2026 | 7.64 | 7.64 | 7.64 | 7.66 | 7.66 | 0.76% | 13,875 |
| Sep 10, 2026 | 7.72 | 7.72 | 7.60 | 7.61 | 7.61 | -1.20% | 9,433 |
| Sep 9, 2026 | 7.74 | 7.74 | 7.71 | 7.70 | 7.70 | -0.88% | 26 |
| Sep 8, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.26% | 27 |
| Sep 7, 2026 | 7.78 | 7.78 | 7.78 | 7.75 | 7.75 | 0.37% | 1 |
| Sep 4, 2026 | 7.67 | 7.73 | 7.63 | 7.72 | 7.72 | 1.65% | 7 |
| Sep 3, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.40% | - |
| Sep 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.30% | - |
| Sep 1, 2026 | 7.61 | 7.61 | 7.61 | 7.59 | 7.59 | -0.49% | 680 |
| Aug 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.42% | - |
| Aug 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.04% | - |
| Aug 26, 2026 | 7.59 | 7.59 | 7.59 | 7.60 | 7.59 | 0.54% | 5,983 |
| Aug 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.46% | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.68% | - |
| Aug 21, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.63% | 1,419,658 |
| Aug 20, 2026 | 7.53 | 7.53 | 7.46 | 7.53 | 7.53 | 0.55% | 6,336 |
| Aug 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.29% | - |
| Aug 18, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.58% | - |
| Aug 17, 2026 | 7.63 | 7.63 | 7.63 | 7.66 | 7.66 | 1.73% | 5,000 |
| Aug 14, 2026 | 7.55 | 7.55 | 7.55 | 7.53 | 7.53 | -0.03% | 2,532 |
| Aug 13, 2026 | 7.48 | 7.49 | 7.48 | 7.53 | 7.53 | 0.59% | 10,023 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.49 | 7.49 | 1.14% | 42,572 |
| Aug 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.80% | - |
| Aug 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.31% | - |
| Aug 7, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.01% | - |
| Aug 6, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.85% | - |
| Aug 5, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.45% | - |
| Aug 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.71% | - |
| Aug 3, 2026 | 7.25 | 7.25 | 7.25 | 7.20 | 7.20 | 0.26% | 14,558 |
| Jul 31, 2026 | 7.34 | 7.34 | 7.29 | 7.19 | 7.19 | 1.00% | 19,829 |
| Jul 30, 2026 | 6.88 | 6.88 | 6.88 | 7.11 | 7.11 | 3.05% | 19,548 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.24% | - |
| Jul 28, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.65% | - |
| Jul 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.45% | 23,936 |
| Jul 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.16% | - |
| Jul 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.57% | 2,647 |
| Jul 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.31% | - |
| Jul 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.17% | - |
| Jul 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.30% | - |
| Jul 17, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.75% | - |
| Jul 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.39% | - |
| Jul 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.44% | 163,838 |