Fideliy UCITS ICAV - Fidelity Europe Quality Income UCITS ETF (LON:FEUI)
London · Delayed Price · Currency is GBP 6.06
-0.05 (-0.88%)
May 5, 2026, 1:56 PM GMT
LON:FEUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.15 | 6.15 | 6.10 | 6.11 | 6.11 | 0.15% | 8,626 |
| Apr 30, 2026 | 6.02 | 6.03 | 6.01 | 6.10 | 6.10 | 1.13% | 262 |
| Apr 29, 2026 | 6.08 | 6.10 | 6.03 | 6.04 | 6.03 | -0.69% | 24,069 |
| Apr 28, 2026 | 6.08 | 6.10 | 6.07 | 6.08 | 6.08 | -0.08% | 1,213 |
| Apr 27, 2026 | 6.16 | 6.16 | 6.07 | 6.08 | 6.08 | -0.59% | 730 |
| Apr 24, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | -0.67% | 8,552 |
| Apr 23, 2026 | 6.15 | 6.16 | 6.14 | 6.16 | 6.16 | -0.06% | 2,403 |
| Apr 22, 2026 | 6.21 | 6.22 | 6.20 | 6.16 | 6.16 | -0.60% | 7,402 |
| Apr 21, 2026 | 6.25 | 6.26 | 6.20 | 6.20 | 6.20 | -0.58% | 9,127 |
| Apr 20, 2026 | 6.26 | 6.23 | 6.23 | 6.24 | 6.24 | -0.46% | 3,444 |
| Apr 17, 2026 | 6.20 | 6.27 | 6.19 | 6.27 | 6.27 | 1.31% | 4,543 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.17 | 6.18 | 6.18 | 0.29% | 12,970 |
| Apr 15, 2026 | 6.19 | 6.22 | 6.16 | 6.17 | 6.17 | -0.31% | 14,277 |
| Apr 14, 2026 | 6.18 | 6.19 | 6.17 | 6.19 | 6.19 | 0.93% | 42,220 |
| Apr 13, 2026 | 6.14 | 6.11 | 6.11 | 6.13 | 6.13 | -0.34% | 5,070 |
| Apr 10, 2026 | 6.15 | 6.19 | 6.15 | 6.15 | 6.15 | 1.23% | 35,372 |
| Apr 9, 2026 | 6.08 | 6.13 | 6.07 | 6.07 | 6.07 | -0.48% | 1,302 |
| Apr 8, 2026 | 6.12 | 6.16 | 6.10 | 6.10 | 6.10 | 2.59% | 4,278 |
| Apr 7, 2026 | 6.04 | 6.04 | 5.97 | 5.95 | 5.95 | -0.20% | 26,682 |
| Apr 2, 2026 | 5.95 | 5.96 | 5.94 | 5.96 | 5.96 | -0.32% | 375 |
| Apr 1, 2026 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | 1.94% | 12,714 |
| Mar 31, 2026 | 5.91 | 5.91 | 5.85 | 5.87 | 5.87 | 0.20% | 9,037 |
| Mar 30, 2026 | 5.80 | 5.84 | 5.84 | 5.85 | 5.85 | 1.09% | 186 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | 0.28% | 2 |
| Mar 26, 2026 | 5.82 | 5.85 | 5.78 | 5.78 | 5.78 | -1.28% | 1,605 |
| Mar 25, 2026 | 5.86 | 5.88 | 5.86 | 5.85 | 5.85 | 0.98% | 451 |
| Mar 24, 2026 | 5.77 | 5.80 | 5.74 | 5.79 | 5.79 | 0.57% | 36,498 |
| Mar 23, 2026 | 5.66 | 5.85 | 5.65 | 5.76 | 5.76 | -0.02% | 5,397 |
| Mar 20, 2026 | 5.88 | 5.88 | 5.80 | 5.76 | 5.76 | -0.78% | 60 |
| Mar 19, 2026 | 5.87 | 5.88 | 5.82 | 5.81 | 5.81 | -2.21% | 5,407 |
| Mar 18, 2026 | 6.01 | 6.01 | 5.93 | 5.94 | 5.94 | -0.65% | 5,258 |
| Mar 17, 2026 | 5.94 | 5.97 | 5.94 | 5.98 | 5.98 | 0.81% | 926 |
| Mar 16, 2026 | 5.94 | 5.94 | 5.91 | 5.93 | 5.93 | 0.41% | 10,372 |
| Mar 13, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.90 | 0.66% | 1,682 |
| Mar 12, 2026 | 5.87 | 5.92 | 5.87 | 5.87 | 5.87 | -0.93% | 1,405 |
| Mar 11, 2026 | 5.94 | 5.95 | 5.91 | 5.92 | 5.92 | -0.24% | 5,432 |
| Mar 10, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.93 | 0.82% | 1,951 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.80 | 5.89 | 5.89 | -0.59% | 939 |
| Mar 6, 2026 | 6.02 | 6.05 | 5.89 | 5.92 | 5.92 | -1.15% | 2,626 |
| Mar 5, 2026 | 6.07 | 6.10 | 6.05 | 5.99 | 5.99 | -1.45% | 988 |
| Mar 4, 2026 | 6.04 | 6.10 | 6.04 | 6.08 | 6.08 | 1.18% | 346 |
| Mar 3, 2026 | 6.05 | 6.11 | 5.99 | 6.01 | 6.01 | -2.96% | 805 |
| Mar 2, 2026 | 6.22 | 6.28 | 6.19 | 6.19 | 6.19 | -2.83% | 655 |
| Feb 27, 2026 | 6.34 | 6.38 | 6.34 | 6.37 | 6.37 | 1.00% | 77 |
| Feb 26, 2026 | 6.31 | 6.31 | 6.29 | 6.31 | 6.31 | 0.16% | 5,409 |
| Feb 25, 2026 | 6.24 | 6.29 | 6.24 | 6.30 | 6.30 | 0.54% | - |
| Feb 24, 2026 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | 0.29% | 19,247 |
| Feb 23, 2026 | 6.25 | 6.26 | 6.21 | 6.25 | 6.24 | 0.16% | 7,397 |
| Feb 20, 2026 | 6.16 | 6.23 | 6.16 | 6.24 | 6.24 | 0.82% | 28,940 |
| Feb 19, 2026 | 6.24 | 6.26 | 6.18 | 6.18 | 6.16 | -0.85% | 4,306 |