Dark

FEMR
FIDELITY EM EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Aug 2, 2024

4.56USD-1.512%(-0.07)1,263

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.5600	4.5600	4.5600	4.56000	-1.512%	1,263	0.000%
2024-07-30	4.6400	4.6400	4.6400	4.63000	0.000%	593	-1.512%
2024-07-29	4.6800	4.6800	4.6800	4.63000	-0.430%	7,886	-1.512%
2024-07-26	4.6400	4.6600	4.6400	4.65000	-0.215%	13,617	-1.935%
2024-07-24	4.6800	4.6900	4.6800	4.66000	-2.306%	46,672	-2.146%
2024-07-05	4.8100	4.8100	4.8100	4.77000	+1.489%	827	-4.403%
2024-06-20	4.7200	4.7200	4.7200	4.70000	+1.512%	1,449	-2.979%
2024-06-17	4.6200	4.6300	4.6200	4.63000	-0.216%	76	-1.512%
2024-06-06	4.6400	4.6400	4.6300	4.64000	+1.089%	90,749	-1.724%
2024-06-03	4.6000	4.6000	4.6000	4.59000	+2.227%	4,920	-0.654%
2024-05-31	4.5400	4.5400	4.5300	4.49000	-4.468%	47,849	+1.559%
2024-05-21	4.7100	4.7100	4.6700	4.70000	+0.858%	24,478	-2.979%
2024-05-14	4.6300	4.6300	4.6300	4.66000	+0.431%	774	-2.146%
2024-05-13	4.6200	4.6200	4.6200	4.64000	+4.036%	53,643	-1.724%
2024-04-29	4.4900	4.4900	4.4600	4.46000	0.000%	162	+2.242%
2024-04-26	4.4600	4.4600	4.4600	4.46000	+1.826%	9,315	+2.242%
2024-04-24	4.4000	4.4000	4.4000	4.38000	+1.860%	6,852	+4.110%
2024-04-22	4.3200	4.3200	4.3200	4.30000	+0.233%	1,000	+6.047%
2024-04-19	4.2800	4.2800	4.2800	4.29000	-0.924%	1,500	+6.294%
2024-04-18	4.3600	4.3600	4.3400	4.33000	-2.702%	3,757	+5.312%
2024-04-05	4.4300	4.4455	4.4300	4.45025	-1.226%	2,395	+2.466%
2024-04-04	4.4775	4.4775	4.4775	4.50550	+0.952%	33,341	+1.210%
2024-04-03	4.4345	4.4345	4.4345	4.46300	+1.709%	1,691	+2.173%
2024-03-15	4.3900	4.3900	4.3900	4.38800	+26.821%	4,000	+3.920%
2024-03-13	3.4605	3.4605	3.4555	3.46000	-22.282%	10,090	+31.792%
2024-03-12	4.4480	4.4480	4.4480	4.45200	+2.787%	7,369	+2.426%
2024-03-05	4.3310	4.3310	4.3290	4.33130	+26.554%	2,124	+5.280%
2024-03-04	3.4445	3.4445	3.4225	3.42250	-0.725%	200	+33.236%
2024-03-01	3.4370	3.4370	3.4370	3.44750	+0.238%	368	+32.270%
2024-02-27	3.4335	3.4335	3.4335	3.43930	-0.693%	3,309	+32.585%
2024-02-22	3.4700	3.4700	3.4700	3.46330	+1.080%	321	+31.666%
2024-02-20	3.4245	3.4310	3.4245	3.42630	-0.189%	2,016	+33.088%
2024-02-19	3.4200	3.4200	3.4200	3.43280	-0.180%	5,120	+32.836%
2024-02-16	3.4485	3.4545	3.4425	3.43900	-19.954%	62,989	+32.597%
2024-02-15	4.3035	4.3070	4.3035	4.29630	+2.635%	11,695	+6.138%
2024-02-02	4.1985	4.1985	4.1905	4.18600	-0.162%	3,008	+8.935%
2024-02-01	4.1905	4.1905	4.1905	4.19280	+1.202%	3,950	+8.758%
2024-01-16	4.1430	4.1430	4.1430	4.14300	-2.575%	5,290	+10.065%
2024-01-05	4.2680	4.2680	4.2680	4.25250	+0.141%	4,592	+7.231%
2024-01-04	4.2625	4.2625	4.2465	4.24650	-1.359%	162,235	+7.383%
2024-01-02	4.3005	4.3050	4.3005	4.30500	-1.858%	328	+5.923%
2023-12-28	4.3825	4.3825	4.3825	4.38650	+3.229%	24,553	+3.955%
2023-12-22	4.2620	4.2625	4.2620	4.24930	+25.819%	14,380	+7.312%
2023-12-21	3.3810	3.3810	3.3780	3.37730	+0.641%	303,576	+35.019%
2023-12-18	3.3465	3.3465	3.3460	3.35580	-0.184%	58,096	+35.884%
2023-12-15	3.3655	3.3655	3.3655	3.36200	-18.457%	4,680	+35.634%
2023-12-13	4.1430	4.1430	4.1430	4.12300	+25.300%	17,575	+10.599%
2023-12-12	3.3090	3.3090	3.2905	3.29050	-20.462%	16,603	+38.581%
2023-12-07	4.1315	4.1315	4.1315	4.13700	+25.478%	41,323	+10.225%
2023-12-04	3.2930	3.2930	3.2930	3.29700	-21.318%	25,743	+38.308%
2023-12-01	4.1935	4.1935	4.1910	4.19030	-0.534%	15,646	+8.823%
2023-11-28	4.2035	4.2040	4.1965	4.21280	-0.159%	550,109	+8.242%
2023-11-21	4.2250	4.2250	4.2250	4.21950	+28.135%	1	+8.070%
2023-11-02	3.3100	3.3100	3.3085	3.29300	+1.323%	968	+38.476%
2023-10-25	3.2400	3.2580	3.2400	3.25000	-0.960%	10,384	+40.308%
2023-10-19	3.2815	3.2815	3.2815	3.28150	-17.850%	72	+38.961%
2023-10-18	4.0225	4.0225	4.0225	3.99450	-2.311%	657	+14.157%
2023-10-12	4.1270	4.1270	4.1265	4.08900	+23.928%	26,864	+11.519%
2023-10-06	3.2880	3.2885	3.2765	3.29950	+1.202%	21,199	+38.203%
2023-10-05	3.2835	3.2835	3.2835	3.26030	-1.272%	389	+39.864%
2023-10-03	3.2825	3.2825	3.2825	3.30230	-18.134%	27	+38.086%
2023-10-02	4.0630	4.0630	4.0250	4.03380	-0.836%	6,900	+13.045%
2023-09-29	4.0900	4.0900	4.0900	4.06780	+0.631%	26,534	+12.100%
2023-09-28	4.0185	4.0255	4.0120	4.04230	+21.216%	31,832	+12.807%
2023-09-27	3.3450	3.3450	3.3265	3.33480	+0.099%	8,358	+36.740%
2023-09-26	3.3275	3.3275	3.3275	3.33150	-0.804%	345	+36.875%
2023-09-25	3.3410	3.3410	3.3410	3.35850	-0.217%	39	+35.775%
2023-09-22	3.3590	3.3590	3.3555	3.36580	+0.607%	8,522	+35.480%
2023-09-19	3.3645	3.3645	3.3455	3.34550	-20.107%	56,610	+36.302%
2023-09-12	4.1735	4.1735	4.1735	4.18750	+0.964%	4,827	+8.896%
2023-09-08	4.1345	4.1345	4.1345	4.14750	+25.045%	4,721	+9.946%
2023-09-07	3.3035	3.3035	3.3030	3.31680	-0.991%	9,472	+37.482%
2023-09-06	3.3455	3.3455	3.3450	3.35000	-0.030%	4,226,708	+36.119%
2023-09-05	3.3395	3.3395	3.3395	3.35100	-0.292%	4,837	+36.079%
2023-09-01	3.3460	3.3530	3.3460	3.36080	+1.189%	2,714,963	+35.682%
2023-08-30	3.3145	3.3145	3.3145	3.32130	-21.664%	4,572,030	+37.296%
2023-08-29	4.1930	4.1930	4.1930	4.23980	+28.858%	2,560	+7.552%
2023-08-25	3.2845	3.2850	3.2665	3.29030	+0.015%	21,045	+38.589%
2023-08-24	3.3040	3.3090	3.2795	3.28980	-2.548%	14,766	+38.610%
2023-08-10	3.3800	3.3825	3.3800	3.37580	-2.428%	7,397	+35.079%
2023-07-28	3.4370	3.4445	3.4275	3.45980	+1.392%	68,568	+31.800%
2023-07-27	3.4000	3.4095	3.4000	3.41230	-20.251%	12,423	+33.634%
2023-07-20	4.2925	4.2925	4.2925	4.27880	+1.651%	3,865	+6.572%
2023-07-11	4.1915	4.1915	4.1915	4.20930	+29.318%	250	+8.332%
2023-07-10	3.2530	3.2730	3.2450	3.25500	-0.101%	13,418	+40.092%
2023-07-07	3.2490	3.2490	3.2490	3.25830	+0.323%	3,920	+39.950%
2023-07-06	3.2365	3.2365	3.2365	3.24780	-2.198%	3,920	+40.403%
2023-07-05	3.3070	3.3070	3.3070	3.32080	-0.881%	2,644,477	+37.316%
2023-07-03	3.3465	3.3465	3.3400	3.35030	-20.388%	9,468	+36.107%
2023-06-30	4.1995	4.1995	4.1995	4.20830	+0.935%	4,813	+8.357%
2023-06-29	4.1560	4.1560	4.1560	4.16930	+26.209%	4,813	+9.371%
2023-06-27	3.2935	3.2935	3.2935	3.30350	-20.855%	4,803	+38.035%
2023-06-26	4.1625	4.1665	4.1625	4.17400	+0.457%	9,594	+9.248%
2023-06-23	4.1395	4.1395	4.1395	4.15500	+25.574%	4,602	+9.747%
2023-06-22	3.3040	3.3040	3.3040	3.30880	-21.722%	4,602	+37.814%
2023-06-21	4.2180	4.2180	4.2135	4.22700	-0.548%	9,204	+7.878%
2023-06-20	4.2365	4.2365	4.2365	4.25030	+25.526%	9,204	+7.287%
2023-06-16	3.3780	3.3780	3.3780	3.38600	-22.125%	4,599	+34.672%
2023-06-15	4.3345	4.3345	4.3300	4.34800	+0.987%	28,233	+4.876%
2023-06-13	4.2900	4.2900	4.2900	4.30550	+1.239%	4,691	+5.911%
2023-06-12	4.2350	4.2350	4.2350	4.25280	-0.059%	9,400	+7.223%
2023-06-09	4.2495	4.2495	4.2420	4.25530	+0.686%	9,515	+7.160%
2023-06-08	4.2080	4.2080	4.2080	4.22630	+0.107%	4,751	+7.896%
2023-06-07	4.1995	4.1995	4.1995	4.22180	+0.452%	4,765	+8.011%
2023-06-06	4.1655	4.1740	4.1655	4.20280	+0.791%	2,575,253	+8.499%
2023-06-05	4.1515	4.1600	4.1515	4.16980	-0.636%	9,516	+9.358%
2023-06-02	4.1810	4.1810	4.1810	4.19650	+2.384%	4,986	+8.662%
2023-06-01	4.0720	4.0720	4.0720	4.09880	+2.202%	4,962	+11.252%
2023-05-31	4.0075	4.0075	4.0075	4.01050	+22.011%	1,854,773	+13.702%
2023-05-30	3.2765	3.2765	3.2765	3.28700	-18.930%	4,858	+38.728%
2023-05-25	4.0455	4.0455	4.0455	4.05450	+23.425%	4,875	+12.468%
2023-05-24	3.2675	3.2675	3.2675	3.28500	-0.785%	4,867	+38.813%
2023-05-19	3.3325	3.3325	3.2975	3.31100	-19.489%	14,834	+37.723%
2023-05-17	4.1030	4.1030	4.0995	4.11250	+24.516%	19,710	+10.881%
2023-05-16	3.2865	3.2895	3.2830	3.30280	+1.003%	104,960	+38.065%
2023-04-27	3.2820	3.2825	3.2820	3.27000	-19.418%	35,315	+39.450%
2023-04-26	4.0600	4.0600	4.0600	4.05800	+22.550%	26,488	+12.371%
2023-04-21	3.3385	3.3385	3.3385	3.31130	-20.986%	5,182	+37.710%
2023-04-14	4.2150	4.2150	4.2150	4.19080	+3.290%	7,759	+8.810%
2023-03-27	4.0660	4.0660	4.0660	4.05730	+1.210%	2,200,530	+12.390%
2023-03-21	4.0145	4.0205	4.0000	4.00880	+0.729%	60,012	+13.750%
2023-03-16	3.9500	3.9500	3.9500	3.97980	+18.871%	4,081	+14.579%
2023-03-10	3.3590	3.3895	3.3580	3.34800	-3.530%	183,798	+36.201%
2023-03-08	3.4550	3.4550	3.4470	3.47050	-15.477%	27,000	+31.393%
2023-03-07	4.1060	4.1060	4.1060	4.10600	+17.887%	24,506	+11.057%
2023-03-03	3.4635	3.4635	3.4630	3.48300	+1.812%	11,582	+30.922%
2023-03-01	3.4240	3.4375	3.4240	3.42100	+1.414%	12,523	+33.294%
2023-02-27	3.3825	3.3960	3.3820	3.37330	-1.085%	70,200	+35.179%
2023-02-21	3.4335	3.4335	3.4335	3.41030	-2.807%	617	+33.713%
2023-02-16	3.5065	3.5065	3.4880	3.50880	-16.691%	41,495	+29.959%
2023-02-15	4.2015	4.2150	4.2010	4.21180	+18.609%	79,099	+8.267%
2023-02-06	3.5335	3.5335	3.5335	3.55100	-1.730%	25,000	+28.415%
2023-02-03	3.6120	3.6295	3.6120	3.61350	-18.807%	7,519	+26.193%
2023-01-23	4.4195	4.4195	4.4195	4.45050	+25.809%	15,000	+2.460%
2023-01-20	3.5610	3.5610	3.5610	3.53750	-17.367%	105	+28.905%
2023-01-11	4.2875	4.2875	4.2875	4.28100	+0.675%	22,000	+6.517%
2023-01-10	4.2550	4.2550	4.2550	4.25230	+5.652%	2	+7.236%
2023-01-03	4.0235	4.0235	4.0235	4.02480	+23.083%	2,302	+13.298%
2022-12-16	3.2765	3.2765	3.2765	3.27000	-17.528%	4,000	+39.450%
2022-12-15	3.9900	3.9900	3.9900	3.96500	+6.663%	2,000	+15.006%
2022-11-04	3.6955	3.6955	3.6590	3.71730	+22.429%	30,626	+22.670%
2022-10-28	3.0505	3.0505	3.0505	3.03630	-16.385%	177	+50.183%
2022-10-18	3.6865	3.6865	3.6865	3.63130	+14.541%	4,070	+25.575%
2022-10-13	3.2325	3.2325	3.2325	3.17030	-8.354%	1,268	+43.835%
2022-09-27	3.4760	3.4760	3.4760	3.45930	+0.415%	107	+31.819%
2022-09-26	3.4250	3.4250	3.4250	3.44500	-0.434%	6,325	+32.366%
2022-09-20	3.4250	3.4475	3.4250	3.46000	-11.221%	1,299,335	+31.792%
2022-09-16	3.9145	3.9145	3.9145	3.89730	+11.003%	2,235	+17.004%
2022-08-26	3.5365	3.5365	3.5365	3.51100	-13.925%	34	+29.878%
2022-08-05	4.1175	4.1175	4.1175	4.07900	+0.037%	489,749	+11.792%
2022-08-02	4.0790	4.0790	4.0790	4.07750	+20.405%	3,840	+11.833%
2022-07-12	3.3995	3.3995	3.3995	3.38650	-0.309%	2,427	+34.652%
2022-07-06	3.4245	3.4245	3.4245	3.39700	-18.026%	35	+34.236%
2022-06-14	4.1390	4.1390	4.1390	4.14400	+24.632%	1,692	+10.039%
2022-05-25	3.3180	3.3180	3.3180	3.32500	+0.408%	34,290	+37.143%
2022-05-24	3.2995	3.3025	3.2985	3.31150	-0.565%	189,300	+37.702%
2022-05-10	3.3480	3.3480	3.3480	3.33030	-5.491%	2	+36.925%
2022-04-07	3.5515	3.5515	3.5515	3.52380	-3.913%	25,000	+29.406%
2022-04-04	3.6810	3.6810	3.6355	3.66730	+5.261%	79,756	+24.342%
2022-03-21	3.4600	3.4895	3.4600	3.48400	-6.803%	11,228	+30.884%
2022-02-18	3.7720	3.7720	3.7720	3.73830	-0.998%	2,341	+21.981%
2022-01-31	3.7775	3.7775	3.7775	3.77600	-0.744%	8,091	+20.763%
2022-01-14	3.7865	3.7870	3.7865	3.80430	-25.083%	2,380	+19.864%
2022-01-10	5.0860	5.0860	5.0670	5.07800	+33.603%	25,569,647	-10.201%
2021-12-31	3.8165	3.8165	3.8165	3.80080	-25.562%	3,135	+19.975%
2021-12-30	5.0770	5.0770	5.0770	5.10600	+30.739%	3,320	-10.693%
2021-12-10	3.9060	3.9060	3.9060	3.90550	+0.095%	65	+16.758%
2021-12-07	3.8870	3.8870	3.8870	3.90180	+3.818%	190	+16.869%
2021-11-26	3.8060	3.8060	3.8060	3.75830	-3.863%	518	+21.331%
2021-11-05	3.9270	3.9270	3.9270	3.90930	+0.638%	5,207	+16.645%
2021-10-27	3.8970	3.8970	3.8970	3.88450	-0.589%	7,730	+17.390%
2021-10-26	3.9020	3.9020	3.9020	3.90750	-0.077%	8,790	+16.699%
2021-10-25	3.9180	3.9210	3.9180	3.91050	+1.498%	1,762,259	+16.609%
2021-09-29	3.8555	3.8555	3.8555	3.85280	+0.666%	727	+18.355%
2021-09-24	3.8350	3.8350	3.8350	3.82730	+1.324%	21,256	+19.144%
2021-09-20	3.8135	3.8150	3.8135	3.77730	-1.876%	3,664	+20.721%
2021-09-16	3.8520	3.8520	3.8520	3.84950	-0.914%	2,601	+18.457%
2021-09-14	3.8810	3.8810	3.8810	3.88500	-1.441%	204	+17.375%
2021-09-02	3.9500	3.9500	3.9500	3.94180	-25.039%	14,906	+15.683%
2021-08-16	5.2540	5.2540	5.2540	5.25850	-1.499%	2,100	-13.283%
2021-08-09	5.3240	5.3240	5.3240	5.33850	-5.463%	3,300	-14.583%
2021-06-17	5.6150	5.6150	5.6150	5.64700	-1.017%	2,190	-19.249%
2021-06-14	5.6850	5.6860	5.6850	5.70500	+0.759%	37,614	-20.070%
2021-06-03	5.6660	5.6660	5.6660	5.66200	+1.342%	18,751	-19.463%
2021-04-28	5.5790	5.5790	5.5790	5.58700	+0.757%	5,000	-18.382%
2021-04-26	5.5620	5.5620	5.5620	5.54500	+1.168%	19,217	-17.764%
2021-04-13	5.4650	5.4650	5.4650	5.48100	-1.915%	19,583	-16.804%
2021-03-16	5.5710	5.5710	5.5710	5.58800	-1.879%	19,309	-18.397%
2021-03-01	5.6470	5.6470	5.6470	5.69500	+9.309%	2,100	-19.930%
2020-12-10	5.2130	5.2130	5.2130	5.21000	0.000%	10,338	-12.476%

.dark-mode .YyhJCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyhJCX{ color: #333333; background-color: white; border: 2px solid #333333; }FEMRFIDELITY EM EQ RESEARCH ENHANCED ETF ACCstock LSE

FEMR
FIDELITY EM EQ RESEARCH ENHANCED ETF ACC
stock LSE