Fidelity ESG USD EM Bond UCITS ETF (LON:FSEM)
London · Delayed Price · Currency is GBP · Price in USD 3.981
+0.011 (0.28%)
Sep 22, 2026, 5:15 PM GMT
LON:FSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.17% | 150 |
| Sep 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 0.11% | - |
| Sep 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.09% | - |
| Sep 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.29% | 2 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.34% | - |
| Sep 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.13% | - |
| Sep 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.53% | 2 |
| Sep 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.06% | 2 |
| Sep 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.44% | 152 |
| Sep 9, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.28% | 300 |
| Sep 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.01% | - |
| Sep 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.03% | 3 |
| Sep 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.01% | 2 |
| Sep 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.34% | - |
| Sep 2, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 3.99 | -0.21% | 151 |
| Sep 1, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | -0.46% | 7 |
| Aug 28, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.02 | 0.03% | 8 |
| Aug 27, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.02 | -0.01% | 34 |
| Aug 26, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.02 | 0.08% | 1 |
| Aug 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.30% | 2 |
| Aug 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.11% | - |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.09% | 2 |
| Aug 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.00 | -0.17% | - |
| Aug 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.01 | 0.41% | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -0.41% | 302 |
| Aug 17, 2026 | 4.09 | 4.09 | 4.09 | 4.07 | 4.01 | -0.13% | 3 |
| Aug 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -0.18% | 1 |
| Aug 13, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.02 | 0.25% | 10 |
| Aug 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.01 | 0.11% | - |
| Aug 11, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.01 | -0.23% | 300 |
| Aug 10, 2026 | 4.09 | 4.10 | 4.09 | 4.08 | 4.02 | -0.09% | 3 |
| Aug 7, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.02 | 0.06% | 8 |
| Aug 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -0.03% | - |
| Aug 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 0.13% | - |
| Aug 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 0.34% | - |
| Aug 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.47% | 2 |
| Jul 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 0.06% | 37,150 |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.34% | 150 |
| Jul 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -0.12% | 1 |
| Jul 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -0.06% | - |
| Jul 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.43% | 302 |
| Jul 24, 2026 | 4.06 | 4.07 | 4.04 | 4.05 | 3.98 | - | 155 |
| Jul 23, 2026 | 4.06 | 4.07 | 4.04 | 4.05 | 3.98 | -0.61% | 601 |
| Jul 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.01 | -0.17% | 150 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.02 | -0.13% | 150 |
| Jul 20, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.02 | -0.11% | 164 |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | 0.08% | - |
| Jul 16, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.02 | -0.07% | 151 |
| Jul 15, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | 0.04% | 1 |
| Jul 14, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.02 | -0.06% | 452 |