Fidelity Global Corp Bond Research Enhanced PAB UCITS USD Hedged ETF (LON:FSMU)
London · Delayed Price · Currency is GBP · Price in USD 5.22
0.00 (-0.02%)
Sep 22, 2026, 3:42 PM GMT
LON:FSMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.02% | 150 |
| Sep 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.36% | - |
| Sep 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.34% | - |
| Sep 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.22 | 0.21% | - |
| Sep 16, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.45% | - |
| Sep 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.05% | 150 |
| Sep 14, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.43% | - |
| Sep 11, 2026 | 5.21 | 5.21 | 5.21 | 5.22 | 5.22 | 0.08% | 130,477 |
| Sep 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.34% | 150 |
| Sep 9, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | -0.38% | 150 |
| Sep 8, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 0.10% | 600 |
| Sep 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.15% | - |
| Sep 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.02% | - |
| Sep 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.31% | 150 |
| Sep 2, 2026 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | -0.22% | 365 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.47% | - |
| Aug 28, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.09% | - |
| Aug 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.10% | - |
| Aug 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.08% | - |
| Aug 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.31% | - |
| Aug 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.17% | 150 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.01% | 150 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.16% | - |
| Aug 19, 2026 | 5.31 | 5.31 | 5.31 | 5.32 | 5.26 | 0.36% | 150 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.24% | 300 |
| Aug 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | -0.12% | - |
| Aug 14, 2026 | 5.33 | 5.33 | 5.33 | 5.32 | 5.26 | -0.33% | 150 |
| Aug 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | 0.23% | - |
| Aug 12, 2026 | 5.32 | 5.32 | 5.32 | 5.33 | 5.27 | 0.04% | 50,000 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | 0.08% | - |
| Aug 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | -0.22% | 150 |
| Aug 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | -0.06% | - |
| Aug 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | -0.13% | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.14% | - |
| Aug 4, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.27 | 0.46% | 430 |
| Aug 3, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 0.22% | - |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.25% | - |
| Jul 30, 2026 | 5.30 | 5.31 | 5.30 | 5.32 | 5.25 | 0.08% | 250,157 |
| Jul 29, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | -0.30% | - |
| Jul 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | 0.21% | - |
| Jul 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | 0.13% | - |
| Jul 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 0.24% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -0.39% | 150 |
| Jul 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | -0.13% | 150 |
| Jul 21, 2026 | 5.33 | 5.33 | 5.33 | 5.32 | 5.26 | -0.13% | 150 |
| Jul 20, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.27 | -0.27% | 28,450 |
| Jul 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.15% | - |
| Jul 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | -0.03% | - |
| Jul 15, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | 0.04% | - |
| Jul 14, 2026 | 5.32 | 5.32 | 5.32 | 5.34 | 5.27 | 0.04% | 150 |