Fidelity Global Corp Bond Research Enhanced PAB UCITS ETF (LON:FSMG)
London · Delayed Price · Currency is GBP 2.967
-0.074 (-2.42%)
Sep 23, 2026, 8:02 AM GMT
LON:FSMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | - | -2.43% | 8 |
| Sep 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.19% | 19 |
| Sep 21, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | 0.60% | 39 |
| Sep 18, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.76% | 10 |
| Sep 17, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.85% | 149 |
| Sep 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 0.59% | 1 |
| Sep 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.09% | 1,674 |
| Sep 14, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.25% | 309 |
| Sep 11, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.04% | 506 |
| Sep 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.27% | 2 |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.01 | 3.01 | -0.27% | 416 |
| Sep 8, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | 0.02% | 16 |
| Sep 7, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.29% | 60 |
| Sep 4, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | 0.03% | 427 |
| Sep 3, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 0.20% | 852 |
| Sep 2, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.07% | 1,664 |
| Sep 1, 2026 | 3.01 | 3.11 | 3.01 | 3.03 | 3.03 | -0.28% | 590 |
| Aug 28, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.05% | 1,256 |
| Aug 27, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.12% | 377 |
| Aug 26, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | 0.20% | 101 |
| Aug 25, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.36% | 952 |
| Aug 24, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.07% | 343 |
| Aug 21, 2026 | 3.02 | 3.08 | 3.01 | 3.01 | 3.01 | 0.05% | 98 |
| Aug 20, 2026 | 3.02 | 3.04 | 3.02 | 3.01 | 3.01 | -0.33% | 40 |
| Aug 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 0.08% | 678 |
| Aug 18, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.02 | -0.16% | 345 |
| Aug 17, 2026 | 2.97 | 3.16 | 2.97 | 3.06 | 3.02 | -0.15% | 1,033 |
| Aug 14, 2026 | 3.07 | 3.08 | 3.07 | 3.06 | 3.03 | -0.58% | 40 |
| Aug 13, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.04 | 0.28% | 14 |
| Aug 12, 2026 | 3.08 | 3.08 | 3.08 | 3.07 | 3.04 | 0.05% | - |
| Aug 11, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.04 | 0.11% | 202 |
| Aug 10, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.03 | -0.43% | 834 |
| Aug 7, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.04 | -0.15% | 343 |
| Aug 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -0.14% | 2,124 |
| Aug 5, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.05 | -0.03% | 67 |
| Aug 4, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.05 | 0.32% | 275 |
| Aug 3, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.04 | 0.55% | 224 |
| Jul 31, 2026 | 3.08 | 3.14 | 3.08 | 3.06 | 3.03 | -0.29% | 38 |
| Jul 30, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.04 | -0.78% | 170 |
| Jul 29, 2026 | 3.10 | 3.19 | 3.10 | 3.10 | 3.06 | -0.23% | 886 |
| Jul 28, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.07 | 0.23% | 323 |
| Jul 27, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.06 | 0.36% | 78 |
| Jul 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -0.02% | 36 |
| Jul 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | 0.06% | 12 |
| Jul 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -0.17% | 12,726 |
| Jul 21, 2026 | 3.08 | 3.10 | 3.08 | 3.09 | 3.05 | -0.16% | 50,179 |
| Jul 20, 2026 | 3.02 | 3.11 | 2.96 | 3.10 | 3.06 | 0.23% | 1,586 |
| Jul 17, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.05 | 0.39% | 529 |
| Jul 16, 2026 | 3.07 | 3.07 | 3.07 | 3.08 | 3.04 | -0.04% | 2 |
| Jul 15, 2026 | 3.09 | 3.09 | 3.09 | 3.08 | 3.04 | -0.57% | 1 |