Fidelity Emerging Markets Equity Research Enhanced UCITS ETF (LON:FEMS)
London · Delayed Price · Currency is GBP 5.82
-0.01 (-0.21%)
Sep 22, 2026, 5:15 PM GMT
LON:FEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.78 | 5.85 | 5.78 | 5.82 | 5.82 | -0.21% | 437 |
| Sep 21, 2026 | 5.79 | 5.84 | 5.84 | 5.84 | 5.84 | 3.61% | 7,346 |
| Sep 18, 2026 | 5.66 | 5.66 | 5.65 | 5.63 | 5.63 | -0.49% | 587 |
| Sep 17, 2026 | 5.67 | 5.67 | 5.67 | 5.66 | 5.66 | 1.26% | 35 |
| Sep 16, 2026 | 5.58 | 5.58 | 5.58 | 5.59 | 5.59 | 1.32% | 7,189 |
| Sep 15, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 0.21% | 19,165 |
| Sep 14, 2026 | 5.53 | 5.50 | 5.50 | 5.50 | 5.50 | -3.62% | 91,409 |
| Sep 11, 2026 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 1.66% | 6,664 |
| Sep 10, 2026 | 5.69 | 5.69 | 5.61 | 5.62 | 5.62 | -1.18% | 28,805 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.70 | 5.69 | 5.68 | -0.84% | 41 |
| Sep 8, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 0.17% | 1,768 |
| Sep 7, 2026 | 5.75 | 5.72 | 5.72 | 5.72 | 5.72 | 0.07% | 3,236 |
| Sep 4, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 1.96% | 3,814 |
| Sep 3, 2026 | 5.59 | 5.59 | 5.59 | 5.61 | 5.61 | 0.14% | 2,734 |
| Sep 2, 2026 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | -0.83% | 32,993 |
| Sep 1, 2026 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | -0.18% | 4,047 |
| Aug 28, 2026 | 5.64 | 5.66 | 5.66 | 5.66 | 5.66 | 1.27% | 1,463 |
| Aug 27, 2026 | 5.61 | 5.63 | 5.59 | 5.59 | 5.59 | -0.36% | 4,733 |
| Aug 26, 2026 | 5.58 | 5.61 | 5.57 | 5.61 | 5.61 | 0.86% | 40,116 |
| Aug 25, 2026 | 5.53 | 5.56 | 5.52 | 5.56 | 5.56 | 1.28% | 77,187 |
| Aug 24, 2026 | 5.48 | 5.50 | 5.44 | 5.49 | 5.49 | -1.52% | 60,564 |
| Aug 21, 2026 | 5.55 | 5.57 | 5.57 | 5.57 | 5.57 | 1.22% | 3,733 |
| Aug 20, 2026 | 5.51 | 5.53 | 5.47 | 5.51 | 5.51 | 0.38% | 74,281 |
| Aug 19, 2026 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 0.60% | 114,714 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.45 | 5.45 | -3.44% | 3 |
| Aug 17, 2026 | 5.62 | 5.64 | 5.62 | 5.65 | 5.65 | 1.77% | 292 |
| Aug 14, 2026 | 5.59 | 5.59 | 5.57 | 5.55 | 5.55 | -0.59% | 36,937 |
| Aug 13, 2026 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | 0.46% | 173 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.53 | 5.56 | 5.56 | 1.31% | 4,148 |
| Aug 11, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.93% | 3,838 |
| Aug 10, 2026 | 5.45 | 5.47 | 5.43 | 5.44 | 5.43 | -0.48% | 6,401 |
| Aug 7, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.29% | 2,464 |
| Aug 6, 2026 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | -0.70% | 2,457 |
| Aug 5, 2026 | 5.51 | 5.54 | 5.51 | 5.52 | 5.52 | 0.25% | 3,075 |
| Aug 4, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 2.50% | 4 |
| Aug 3, 2026 | 5.40 | 5.42 | 5.38 | 5.37 | 5.37 | 0.54% | 21,824 |
| Jul 31, 2026 | 5.42 | 5.44 | 5.38 | 5.34 | 5.34 | 0.87% | 23,546 |
| Jul 30, 2026 | 5.16 | 5.19 | 5.16 | 5.29 | 5.29 | 1.77% | 8,925 |
| Jul 29, 2026 | 5.24 | 5.24 | 5.24 | 5.20 | 5.20 | -1.81% | 33 |
| Jul 28, 2026 | 5.25 | 5.25 | 5.25 | 5.30 | 5.30 | -0.85% | 3 |
| Jul 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.21% | 13 |
| Jul 24, 2026 | 5.44 | 5.44 | 5.39 | 5.41 | 5.41 | -0.37% | 29 |
| Jul 23, 2026 | 5.49 | 5.49 | 5.49 | 5.43 | 5.43 | -1.15% | 845 |
| Jul 22, 2026 | 5.43 | 5.46 | 5.43 | 5.49 | 5.49 | -0.24% | 243 |
| Jul 21, 2026 | 5.48 | 5.48 | 5.48 | 5.50 | 5.50 | 1.89% | 2 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 2.39% | 3,912 |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.28 | 5.28 | -1.81% | 21 |
| Jul 16, 2026 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | -1.28% | 14 |
| Jul 15, 2026 | 5.53 | 5.53 | 5.53 | 5.44 | 5.44 | -1.54% | 84 |
| Jul 14, 2026 | 5.51 | 5.53 | 5.48 | 5.53 | 5.53 | 1.01% | 6,105 |