Fidelity Emerging Market Quality Income UCIT ETF Fund (SWX:FEMC)
Switzerland · Delayed Price · Currency is CHF 7.03
0.00 (0.00%)
At close: Sep 22, 2026
SWX:FEMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Sep 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.80% | 3,976 |
| Sep 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.14% | 2,367 |
| Sep 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.49% | - |
| Sep 16, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.50% | - |
| Sep 15, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.04% | - |
| Sep 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.21% | 7,992 |
| Sep 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.18% | 16,000 |
| Sep 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.33% | - |
| Sep 9, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.22% | - |
| Sep 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.76% | 600 |
| Sep 7, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.85% | 200 |
| Sep 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.87% | - |
| Sep 3, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.97% | 2,890 |
| Sep 2, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Sep 1, 2026 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | 1.01% | 11,512 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,458 |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.57% | - |
| Aug 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.22% | - |
| Aug 26, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.62% | - |
| Aug 25, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.25% | - |
| Aug 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 21, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 20, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.72% | 978 |
| Aug 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | -1.55% | 134 |
| Aug 18, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | -1.88% | 6,086 |
| Aug 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | 0.51% | 20,485 |
| Aug 14, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.81 | -0.03% | 2,000 |
| Aug 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.81 | 3.07% | 49,443 |
| Aug 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | 1.17% | - |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 1.38% | - |
| Aug 10, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | 0.18% | - |
| Aug 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 0.42% | - |
| Aug 6, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | 0.26% | 16,150 |
| Aug 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | 1.14% | - |
| Aug 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | 3.59% | - |
| Aug 3, 2026 | 6.23 | 6.23 | 6.14 | 6.16 | 6.09 | 1.85% | 62,235 |
| Jul 31, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 0.33% | - |
| Jul 30, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | - | - |
| Jul 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | -2.48% | 1 |
| Jul 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | -2.03% | - |
| Jul 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | -1.16% | - |
| Jul 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | -0.85% | - |
| Jul 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | 0.99% | 2,362 |
| Jul 22, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | 1.22% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 1.81% | 2,788 |
| Jul 20, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | - | - |
| Jul 17, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | -1.95% | - |
| Jul 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | -1.47% | - |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 1.22% | 3,180 |