Fidelity Global Corp Bond Research Enhanced PAB UCITS ETF (LON:FSMF)
London · Delayed Price · Currency is GBP · Price in USD 4.052
-0.008 (-0.20%)
Sep 23, 2026, 8:02 AM GMT
LON:FSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | - | -0.09% | 4 |
| Sep 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.06% | - |
| Sep 21, 2026 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | 0.35% | 54 |
| Sep 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.38% | - |
| Sep 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.01% | - |
| Sep 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.45% | - |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.04% | 150 |
| Sep 14, 2026 | 4.05 | 4.05 | 4.05 | 4.04 | 4.04 | -0.58% | 301 |
| Sep 11, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.07 | - | 450 |
| Sep 10, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.34% | 300 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.09 | 4.08 | 4.08 | -0.32% | 153 |
| Sep 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.02% | - |
| Sep 7, 2026 | 4.10 | 4.10 | 4.10 | 4.09 | 4.09 | -0.09% | 150 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.10% | - |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.45% | 150 |
| Sep 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.23% | - |
| Sep 1, 2026 | 4.10 | 4.18 | 4.10 | 4.09 | 4.09 | -0.50% | 3 |
| Aug 28, 2026 | 4.13 | 4.13 | 4.12 | 4.11 | 4.11 | -0.25% | 166 |
| Aug 27, 2026 | 4.13 | 4.13 | 4.13 | 4.12 | 4.12 | 0.08% | 6 |
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Aug 25, 2026 | 4.11 | 4.11 | 4.11 | 4.13 | 4.12 | 0.30% | 3 |
| Aug 24, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | 0.16% | 9,228 |
| Aug 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.05% | - |
| Aug 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.02% | - |
| Aug 19, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.11 | 0.51% | 182 |
| Aug 18, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.09 | -0.30% | 600 |
| Aug 17, 2026 | 4.15 | 4.24 | 4.12 | 4.15 | 4.10 | -0.05% | 14 |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.15 | 4.10 | -0.22% | 18 |
| Aug 13, 2026 | 4.17 | 4.17 | 4.17 | 4.16 | 4.11 | 0.21% | 14 |
| Aug 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 0.01% | - |
| Aug 11, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.10 | 0.02% | 11 |
| Aug 10, 2026 | 4.16 | 4.17 | 4.16 | 4.15 | 4.10 | -0.27% | 6 |
| Aug 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 0.17% | - |
| Aug 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | -0.20% | - |
| Aug 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 0.13% | - |
| Aug 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 0.45% | - |
| Aug 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 0.29% | 24 |
| Jul 31, 2026 | 4.14 | 4.15 | 4.13 | 4.13 | 4.08 | -0.15% | 215 |
| Jul 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 0.36% | 1 |
| Jul 29, 2026 | 4.21 | 4.21 | 4.13 | 4.12 | 4.07 | -0.33% | 162 |
| Jul 28, 2026 | 4.13 | 4.14 | 4.12 | 4.13 | 4.08 | 0.18% | 167 |
| Jul 27, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.07 | 0.10% | 178 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | 0.27% | - |
| Jul 23, 2026 | 4.12 | 4.14 | 4.11 | 4.11 | 4.06 | -0.46% | 155 |
| Jul 22, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.08 | -0.20% | 206 |
| Jul 21, 2026 | 4.14 | 4.15 | 4.14 | 4.13 | 4.08 | -0.21% | 25,151 |
| Jul 20, 2026 | 4.15 | 4.18 | 4.14 | 4.14 | 4.09 | -0.28% | 35,475 |
| Jul 17, 2026 | 4.17 | 4.17 | 4.17 | 4.15 | 4.10 | 0.16% | 1 |
| Jul 16, 2026 | 4.16 | 4.16 | 4.16 | 4.15 | 4.10 | -0.02% | 3 |
| Jul 15, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.10 | 0.05% | 21 |