Fidelity ESG USD EM Bond UCITS ETF (LON:FSED)
London · Delayed Price · Currency is GBP 2.986
+0.011 (0.36%)
At close: Sep 22, 2026
LON:FSED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.36% | 47 |
| Sep 21, 2026 | 2.97 | 2.97 | 2.97 | 2.98 | 2.97 | 0.20% | 37,009 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.96 | 2.97 | 2.97 | -0.23% | 3,515 |
| Sep 17, 2026 | 2.97 | 2.97 | 2.97 | 2.98 | 2.98 | 0.99% | 60 |
| Sep 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.67% | 100 |
| Sep 15, 2026 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | -0.18% | 158 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.94 | 2.93 | 2.93 | -0.25% | 650 |
| Sep 11, 2026 | 2.95 | 2.95 | 2.95 | 2.94 | 2.94 | -0.06% | - |
| Sep 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.26% | 1,166 |
| Sep 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.31% | 300 |
| Sep 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Sep 7, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.42% | 24 |
| Sep 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | 0.13% | - |
| Sep 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.06% | - |
| Sep 2, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.03% | 477 |
| Sep 1, 2026 | 2.97 | 2.97 | 2.97 | 2.96 | 2.96 | -0.31% | 1 |
| Aug 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.30% | 96 |
| Aug 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.44% | 1,180 |
| Aug 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.29% | 22 |
| Aug 24, 2026 | 2.93 | 2.93 | 2.93 | 2.94 | 2.94 | 0.05% | 22,646 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.05% | - |
| Aug 20, 2026 | 2.95 | 2.95 | 2.95 | 2.94 | 2.94 | -0.36% | 7,611 |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 2.99 | 2.95 | -0.08% | 1,180 |
| Aug 18, 2026 | 3.00 | 3.00 | 3.00 | 2.99 | 2.95 | -0.27% | 300 |
| Aug 17, 2026 | 3.01 | 3.02 | 3.01 | 3.00 | 2.96 | -0.32% | 9 |
| Aug 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | -0.47% | 1,067 |
| Aug 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | 0.51% | 5,007 |
| Aug 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | -0.03% | 1 |
| Aug 11, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 2.97 | -0.15% | 1,732 |
| Aug 10, 2026 | 3.03 | 3.03 | 3.03 | 3.02 | 2.97 | -0.26% | 1 |
| Aug 7, 2026 | 3.04 | 3.04 | 3.04 | 3.02 | 2.98 | -0.32% | 14 |
| Aug 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99 | 0.12% | - |
| Aug 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99 | -0.03% | - |
| Aug 4, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99 | 0.18% | - |
| Aug 3, 2026 | 3.02 | 3.02 | 3.01 | 3.03 | 2.98 | 0.73% | 6,692 |
| Jul 31, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 2.96 | -0.10% | 300 |
| Jul 30, 2026 | 3.03 | 3.03 | 3.03 | 3.01 | 2.96 | -1.45% | 150 |
| Jul 29, 2026 | 3.07 | 3.07 | 3.07 | 3.05 | 3.01 | -0.08% | 1,628 |
| Jul 28, 2026 | 3.07 | 3.07 | 3.06 | 3.05 | 3.01 | 0.03% | 4 |
| Jul 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.01 | 0.61% | 150 |
| Jul 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99 | -0.16% | 150 |
| Jul 23, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 2.99 | -0.11% | 450 |
| Jul 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -0.14% | 150 |
| Jul 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.00 | 0.16% | 151 |
| Jul 20, 2026 | 3.03 | 3.03 | 3.02 | 3.04 | 3.00 | 0.08% | 152 |
| Jul 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 0.44% | - |
| Jul 16, 2026 | 3.02 | 3.02 | 3.02 | 3.03 | 2.98 | -0.12% | 300 |
| Jul 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | -0.70% | - |
| Jul 14, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.01 | -0.15% | 433 |