Fidelity Global Value Research Enhanced UCITS ETF (LON:FGLV)
London · Delayed Price · Currency is GBP · Price in USD 6.78
-0.01 (-0.09%)
At close: Sep 22, 2026
LON:FGLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.09% | - |
| Sep 21, 2026 | 6.78 | 6.78 | 6.78 | 6.79 | 6.79 | 0.73% | 3 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.80 | 6.74 | 6.74 | -0.63% | 1 |
| Sep 17, 2026 | 6.79 | 6.79 | 6.79 | 6.78 | 6.78 | -0.16% | 465 |
| Sep 16, 2026 | 6.81 | 6.81 | 6.81 | 6.79 | 6.79 | 0.17% | 4 |
| Sep 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.40% | - |
| Sep 14, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% | - |
| Sep 11, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.52% | - |
| Sep 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.39% | - |
| Sep 9, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.55% | - |
| Sep 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15% | - |
| Sep 7, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.32% | - |
| Sep 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% | 762 |
| Sep 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.98% | - |
| Sep 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.35% | - |
| Sep 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.66% | - |
| Aug 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.86 | 0.54% | - |
| Aug 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.29% | - |
| Aug 26, 2026 | 6.84 | 6.84 | 6.84 | 6.85 | 6.85 | 0.26% | 2 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.18% | - |
| Aug 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.04% | - |
| Aug 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.04% | - |
| Aug 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.31% | - |
| Aug 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.51% | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.56% | - |
| Aug 17, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.35% | - |
| Aug 14, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.31% | - |
| Aug 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | 0.19% | - |
| Aug 12, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.10% | - |
| Aug 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.04% | - |
| Aug 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.34% | - |
| Aug 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.44% | - |
| Aug 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.26% | - |
| Aug 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.10% | - |
| Aug 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.76 | 0.91% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.90% | - |
| Jul 31, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.52% | - |
| Jul 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.22% | - |
| Jul 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -0.67% | - |
| Jul 28, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.78% | - |
| Jul 27, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.19% | - |
| Jul 24, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.06% | - |
| Jul 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.80% | - |
| Jul 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.36% | - |
| Jul 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.35% | - |
| Jul 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.32% | - |
| Jul 17, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.24% | - |
| Jul 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.26% | - |
| Jul 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.11% | - |
| Jul 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.35% | - |