Dark

FEMS
FIDELITY EM EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Aug 2, 2024

3.56GBP-1.657%(-0.06)3,654

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.5600	3.5600	3.5500	3.56000	-1.657%	3,654	0.000%
2024-07-26	3.6200	3.6200	3.6200	3.62000	+0.836%	3,375	-1.657%
2024-07-25	3.5700	3.5700	3.5700	3.59000	-0.554%	3,375	-0.836%
2024-07-24	3.6300	3.6300	3.6300	3.61000	-2.168%	29,350	-1.385%
2024-07-17	3.7100	3.7100	3.7100	3.69000	-1.072%	3,133	-3.523%
2024-07-05	3.7600	3.7600	3.7600	3.73000	-0.533%	2,558	-4.558%
2024-07-03	3.7200	3.7500	3.7200	3.75000	+1.078%	136	-5.067%
2024-06-20	3.7200	3.7400	3.7200	3.71000	+2.204%	28,584	-4.043%
2024-06-12	3.6300	3.6300	3.6300	3.63000	0.000%	3,994	-1.928%
2024-06-06	3.6200	3.6300	3.6200	3.63000	+0.833%	111,443	-1.928%
2024-06-05	3.5900	3.5900	3.5900	3.60000	+1.124%	1,513	-1.111%
2024-06-04	3.5300	3.5600	3.5300	3.56000	-1.385%	6,672	0.000%
2024-06-03	3.6100	3.6100	3.6100	3.61000	+1.977%	248	-1.385%
2024-05-31	3.5600	3.5700	3.5500	3.54000	-1.393%	331,716	+0.565%
2024-05-30	3.5900	3.5900	3.5900	3.59000	-0.554%	1,478	-0.836%
2024-05-29	3.6100	3.6100	3.6100	3.61000	-1.096%	494	-1.385%
2024-05-28	3.6700	3.6700	3.6700	3.65000	-0.273%	611	-2.466%
2024-05-24	3.6800	3.6800	3.6800	3.66000	-0.543%	324	-2.732%
2024-05-23	3.6800	3.6800	3.6800	3.68000	0.000%	293	-3.261%
2024-05-22	3.7000	3.7000	3.7000	3.68000	-0.541%	853	-3.261%
2024-05-21	3.7000	3.7000	3.5800	3.70000	-1.333%	98,362	-3.784%
2024-05-17	3.7300	3.7300	3.7300	3.75000	0.000%	1,756	-5.067%
2024-05-16	3.7500	3.7500	3.7500	3.75000	+0.806%	392	-5.067%
2024-05-15	3.7000	3.7000	3.7000	3.72000	+0.541%	182	-4.301%
2024-05-14	3.7200	3.7200	3.6800	3.70000	0.000%	11,193	-3.784%
2024-05-13	3.6800	3.6800	3.6800	3.70000	+0.543%	4,064	-3.784%
2024-05-09	3.6800	3.6800	3.6800	3.68000	+0.546%	62	-3.261%
2024-05-08	3.6500	3.6500	3.6500	3.66000	+0.826%	183,245	-2.732%
2024-05-02	3.6100	3.6300	3.6100	3.63000	+1.681%	386	-1.928%
2024-05-01	3.5300	3.5300	3.5300	3.57000	-0.279%	80	-0.280%
2024-04-29	3.5800	3.5800	3.5800	3.58000	+0.562%	4,242	-0.559%
2024-04-26	3.5600	3.5700	3.5600	3.56000	+1.714%	1,761	0.000%
2024-04-25	3.5000	3.5000	3.5000	3.50000	-0.285%	114	+1.714%
2024-04-23	3.5100	3.5100	3.5100	3.51000	0.000%	114	+1.425%
2024-04-22	3.4900	3.5100	3.4900	3.51000	+1.445%	134	+1.425%
2024-04-19	3.4500	3.4500	3.4500	3.46000	-0.288%	1,709	+2.890%
2024-04-18	3.4800	3.4800	3.4800	3.47000	+0.289%	436	+2.594%
2024-04-17	3.4700	3.4800	3.4600	3.46000	-0.043%	171,591	+2.890%
2024-04-16	3.4695	3.4695	3.4615	3.46150	-1.683%	226	+2.846%
2024-04-15	3.5175	3.5285	3.5175	3.52075	-0.177%	5,693	+1.115%
2024-04-12	3.5470	3.5470	3.5470	3.52700	-0.676%	187	+0.936%
2024-04-11	3.5570	3.5570	3.5510	3.55100	-0.281%	991	+0.253%
2024-04-09	3.5735	3.5735	3.5735	3.56100	+0.211%	13	-0.028%
2024-04-08	3.5515	3.5515	3.5515	3.55350	-0.133%	64	+0.183%
2024-04-04	3.5545	3.5545	3.5545	3.55825	+0.715%	34	+0.049%
2024-04-03	3.5370	3.5370	3.5200	3.53300	+0.042%	595	+0.764%
2024-04-02	3.5470	3.5470	3.5315	3.53150	+0.512%	132	+0.807%
2024-03-28	3.5010	3.5135	3.5010	3.51350	+0.371%	2,053	+1.323%
2024-03-26	3.5005	3.5005	3.5005	3.50050	+0.864%	100	+1.700%
2024-03-25	3.4655	3.4705	3.4655	3.47050	+0.689%	394	+2.579%
2024-03-20	3.4535	3.4535	3.4535	3.44675	-21.451%	1,858	+3.286%
2024-03-15	4.3900	4.3900	4.3900	4.38800	+26.693%	4,000	-18.870%
2024-03-14	3.4660	3.4660	3.4525	3.46350	-21.858%	172,015	+2.786%
2024-03-13	4.4230	4.4300	4.4230	4.43230	-0.442%	33,561	-19.681%
2024-03-12	4.4480	4.4480	4.4480	4.45200	+29.501%	7,369	-20.036%
2024-03-08	3.4450	3.4450	3.4350	3.43780	+0.447%	4,032	+3.555%
2024-03-04	3.4445	3.4445	3.4225	3.42250	-0.488%	200	+4.018%
2024-02-27	3.4335	3.4335	3.4335	3.43930	+0.379%	3,309	+3.509%
2024-02-20	3.4245	3.4310	3.4245	3.42630	-20.840%	2,016	+3.902%
2024-02-16	4.3190	4.3190	4.3190	4.32830	+26.696%	24,151	-17.751%
2024-02-15	3.4265	3.4265	3.4265	3.41630	-0.394%	3,772	+4.206%
2024-02-12	3.3835	3.4475	3.3835	3.42980	-18.065%	25,250	+3.796%
2024-02-02	4.1985	4.1985	4.1905	4.18600	-0.162%	3,008	-14.955%
2024-02-01	4.1905	4.1905	4.1905	4.19280	+0.927%	3,950	-15.093%
2024-01-23	4.1390	4.1390	4.1390	4.15430	+0.931%	43,232	-14.306%
2024-01-18	4.1240	4.1240	4.1240	4.11600	-0.652%	7,581	-13.508%
2024-01-16	4.1430	4.1430	4.1430	4.14300	-2.575%	5,290	-14.072%
2024-01-05	4.2680	4.2680	4.2680	4.25250	+26.808%	4,592	-16.285%
2024-01-04	3.3575	3.3580	3.3415	3.35350	-22.102%	9,721	+6.158%
2024-01-02	4.3005	4.3050	4.3005	4.30500	+1.311%	328	-17.305%
2023-12-22	4.2620	4.2625	4.2620	4.24930	+25.819%	14,380	-16.221%
2023-12-21	3.3810	3.3810	3.3780	3.37730	+0.178%	303,576	+5.410%
2023-12-19	3.3525	3.3525	3.3525	3.37130	-20.657%	632	+5.597%
2023-12-18	4.2580	4.2580	4.2580	4.24900	-0.464%	32,731	-16.216%
2023-12-15	4.2830	4.2835	4.2830	4.26880	+3.536%	20,672	-16.604%
2023-12-13	4.1430	4.1430	4.1430	4.12300	-0.382%	17,575	-13.655%
2023-12-12	4.1600	4.1600	4.1310	4.13880	+25.532%	278,184	-13.985%
2023-12-04	3.2930	3.2930	3.2930	3.29700	-0.257%	25,743	+7.977%
2023-12-01	3.2960	3.3135	3.2960	3.30550	-0.461%	28,964	+7.699%
2023-11-28	3.3320	3.3355	3.3090	3.32080	-21.299%	76,020	+7.203%
2023-11-21	4.2250	4.2250	4.2250	4.21950	+5.295%	1	-15.630%
2023-11-02	4.0040	4.0270	4.0040	4.00730	+23.302%	614	-11.162%
2023-10-25	3.2400	3.2580	3.2400	3.25000	-18.239%	10,384	+9.538%
2023-10-19	3.9750	3.9750	3.9750	3.97500	-0.488%	36	-10.440%
2023-10-18	4.0225	4.0225	4.0225	3.99450	-2.311%	657	-10.877%
2023-10-12	4.1270	4.1270	4.1265	4.08900	+1.406%	26,864	-12.937%
2023-10-06	4.0115	4.0280	3.9860	4.03230	+23.679%	319,022	-11.713%
2023-10-05	3.2835	3.2835	3.2835	3.26030	-1.272%	389	+9.192%
2023-10-03	3.2825	3.2825	3.2825	3.30230	-18.134%	27	+7.804%
2023-10-02	4.0630	4.0630	4.0250	4.03380	+21.849%	6,900	-11.746%
2023-09-28	3.2955	3.2955	3.2890	3.31050	-18.168%	7,291	+7.537%
2023-09-27	4.0420	4.0420	4.0420	4.04550	+20.456%	4,852	-12.001%
2023-09-25	3.3410	3.3410	3.3410	3.35850	-0.217%	39	+6.000%
2023-09-22	3.3590	3.3590	3.3555	3.36580	+0.607%	8,522	+5.770%
2023-09-19	3.3645	3.3645	3.3455	3.34550	-0.756%	56,610	+6.412%
2023-09-18	3.3710	3.3710	3.3705	3.37100	-19.499%	594	+5.607%
2023-09-12	4.1735	4.1735	4.1735	4.18750	+25.910%	4,827	-14.985%
2023-09-08	3.3110	3.3110	3.3110	3.32580	+0.271%	2,115,158	+7.042%
2023-09-07	3.3035	3.3035	3.3030	3.31680	-20.812%	9,472	+7.332%
2023-09-06	4.1800	4.1800	4.1755	4.18850	+24.993%	9,442	-15.005%
2023-09-05	3.3395	3.3395	3.3395	3.35100	-0.469%	4,837	+6.237%
2023-09-04	3.3525	3.3775	3.3525	3.36680	+0.179%	5,924	+5.738%
2023-09-01	3.3460	3.3530	3.3460	3.36080	+1.189%	2,714,963	+5.927%
2023-08-30	3.3145	3.3145	3.3145	3.32130	-1.219%	4,572,030	+7.187%
2023-08-29	3.3345	3.3345	3.3345	3.36230	+2.188%	2,560	+5.880%
2023-08-25	3.2845	3.2850	3.2665	3.29030	+0.015%	21,045	+8.197%
2023-08-24	3.3040	3.3090	3.2795	3.28980	+2.349%	14,766	+8.213%
2023-08-21	3.2280	3.2280	3.2280	3.21430	-3.353%	426	+10.755%
2023-08-08	3.3420	3.3425	3.3420	3.32580	-0.929%	4,624,625	+7.042%
2023-08-07	3.3700	3.3700	3.3700	3.35700	-3.041%	18,726	+6.047%
2023-07-31	3.4540	3.4550	3.4540	3.46230	-22.213%	990	+2.822%
2023-07-28	4.4255	4.4305	4.4255	4.45100	+30.440%	8,327	-20.018%
2023-07-27	3.4000	3.4095	3.4000	3.41230	-20.251%	12,423	+4.328%
2023-07-20	4.2925	4.2925	4.2925	4.27880	+30.930%	3,865	-16.799%
2023-07-11	3.2495	3.2510	3.2495	3.26800	-21.758%	577,082	+8.935%
2023-07-10	4.1645	4.1690	4.1645	4.17680	-0.124%	11,760	-14.767%
2023-07-07	4.1550	4.1640	4.1550	4.18200	+28.764%	11,760	-14.873%
2023-07-06	3.2365	3.2365	3.2365	3.24780	-23.093%	3,920	+9.613%
2023-07-05	4.2085	4.2085	4.2085	4.22300	-0.677%	4,736	-15.700%
2023-07-03	4.2385	4.2385	4.2385	4.25180	+28.434%	4,752	-16.271%
2023-06-30	3.3015	3.3015	3.3015	3.31050	+0.091%	4,781	+7.537%
2023-06-29	3.2905	3.2905	3.2905	3.30750	+0.121%	4,803	+7.634%
2023-06-27	3.2935	3.2935	3.2935	3.30350	-20.855%	4,803	+7.764%
2023-06-26	4.1625	4.1665	4.1625	4.17400	+0.457%	9,594	-14.710%
2023-06-23	4.1395	4.1395	4.1395	4.15500	-1.505%	4,602	-14.320%
2023-06-22	4.2050	4.2050	4.2050	4.21850	+27.140%	4,602	-15.610%
2023-06-21	3.3320	3.3320	3.3095	3.31800	-0.593%	9,280	+7.294%
2023-06-20	3.3345	3.3345	3.3345	3.33780	-1.424%	4,602	+6.657%
2023-06-16	3.3780	3.3780	3.3780	3.38600	-22.125%	4,599	+5.139%
2023-06-15	4.3345	4.3345	4.3300	4.34800	+0.987%	28,233	-18.123%
2023-06-13	4.2900	4.2900	4.2900	4.30550	+1.239%	4,691	-17.315%
2023-06-12	4.2350	4.2350	4.2350	4.25280	+25.822%	9,400	-16.290%
2023-06-09	3.3765	3.3765	3.3765	3.38000	-20.025%	4,750	+5.325%
2023-06-08	4.2080	4.2080	4.2080	4.22630	+24.769%	4,751	-15.766%
2023-06-07	3.3725	3.3725	3.3725	3.38730	-19.404%	4,765	+5.098%
2023-06-06	4.1655	4.1740	4.1655	4.20280	+25.046%	2,575,253	-15.295%
2023-06-02	3.3505	3.3505	3.3505	3.36100	-18.000%	4,986	+5.921%
2023-06-01	4.0720	4.0720	4.0720	4.09880	+26.534%	4,962	-13.145%
2023-05-31	3.2365	3.2365	3.2330	3.23930	-20.605%	10,218	+9.900%
2023-05-30	4.0680	4.0680	4.0645	4.08000	+0.406%	14,564	-12.745%
2023-05-24	4.0465	4.0465	4.0465	4.06350	-1.450%	4,867	-12.391%
2023-05-19	4.1055	4.1055	4.1055	4.12330	+0.263%	9,860	-13.661%
2023-05-17	4.1030	4.1030	4.0995	4.11250	-0.267%	19,710	-13.435%
2023-05-16	4.1075	4.1075	4.1060	4.12350	+26.768%	9,855	-13.666%
2023-05-12	3.2755	3.2755	3.2755	3.25280	-0.626%	35	+9.444%
2023-04-28	3.2905	3.2905	3.2905	3.27330	+0.101%	10,410	+8.759%
2023-04-27	3.2820	3.2825	3.2820	3.27000	-19.418%	35,315	+8.869%
2023-04-26	4.0600	4.0600	4.0600	4.05800	+22.550%	26,488	-12.272%
2023-04-21	3.3385	3.3385	3.3385	3.31130	-1.756%	5,182	+7.511%
2023-04-14	3.3675	3.3675	3.3675	3.37050	-16.928%	7,759	+5.622%
2023-03-27	4.0660	4.0660	4.0660	4.05730	+22.307%	2,200,530	-12.257%
2023-03-22	3.3070	3.3070	3.3070	3.31730	-17.250%	13,212	+7.316%
2023-03-21	4.0145	4.0205	4.0000	4.00880	+19.737%	60,012	-11.195%
2023-03-10	3.3590	3.3895	3.3580	3.34800	-18.461%	183,798	+6.332%
2023-03-07	4.1060	4.1060	4.1060	4.10600	+17.887%	24,506	-13.298%
2023-03-03	3.4635	3.4635	3.4630	3.48300	+1.812%	11,582	+2.211%
2023-03-01	3.4240	3.4375	3.4240	3.42100	-15.677%	12,523	+4.063%
2023-02-27	4.0415	4.0685	4.0415	4.05700	+15.624%	103,442	-12.250%
2023-02-16	3.5065	3.5065	3.4880	3.50880	-16.691%	41,495	+1.459%
2023-02-15	4.2015	4.2150	4.2010	4.21180	+18.565%	79,099	-15.476%
2023-02-09	3.5645	3.5645	3.5645	3.55230	+0.037%	3,651	+0.217%
2023-02-06	3.5335	3.5335	3.5335	3.55100	-1.730%	25,000	+0.253%
2023-02-03	3.6120	3.6295	3.6120	3.61350	+1.895%	7,519	-1.481%
2023-01-31	3.5575	3.5575	3.5575	3.54630	-1.418%	4,373	+0.386%
2023-01-23	3.5745	3.5765	3.5615	3.59730	+1.690%	62,321	-1.037%
2023-01-20	3.5610	3.5610	3.5610	3.53750	-17.367%	105	+0.636%
2023-01-11	4.2875	4.2875	4.2875	4.28100	+0.133%	22,000	-16.842%
2023-01-09	4.2800	4.2800	4.2800	4.27530	+29.897%	1	-16.731%
2022-11-04	3.2900	3.3015	3.2750	3.29130	+8.398%	14,853	+8.164%
2022-10-28	3.0505	3.0505	3.0505	3.03630	-4.991%	177	+17.248%
2022-10-19	3.2070	3.2070	3.2070	3.19580	-11.993%	72	+11.396%
2022-10-18	3.6865	3.6865	3.6865	3.63130	+14.541%	4,070	-1.963%
2022-10-13	3.2325	3.2325	3.2325	3.17030	-8.354%	1,268	+12.292%
2022-09-27	3.4760	3.4760	3.4760	3.45930	+0.415%	107	+2.911%
2022-09-26	3.4250	3.4250	3.4250	3.44500	-0.434%	6,325	+3.338%
2022-09-20	3.4250	3.4475	3.4250	3.46000	-11.221%	1,299,335	+2.890%
2022-09-16	3.9145	3.9145	3.9145	3.89730	+12.982%	2,235	-8.655%
2022-09-08	3.4630	3.4630	3.4630	3.44950	-15.433%	1	+3.203%
2022-08-05	4.1175	4.1175	4.1175	4.07900	+1.103%	489,749	-12.724%
2022-07-12	4.0225	4.0225	4.0225	4.03450	-4.141%	3,770	-11.761%
2022-06-28	4.2300	4.2300	4.2300	4.20880	+25.475%	2,504	-15.415%
2022-06-23	3.3515	3.3515	3.3515	3.35430	-3.357%	17,935	+6.132%
2022-06-01	3.4845	3.4845	3.4845	3.47080	+4.811%	158	+2.570%
2022-05-24	3.2995	3.3025	3.2985	3.31150	-0.565%	189,300	+7.504%
2022-05-10	3.3480	3.3480	3.3480	3.33030	-1.383%	2	+6.897%
2022-04-25	3.3655	3.3655	3.3650	3.37700	-7.916%	19,246	+5.419%
2022-04-04	3.6810	3.6810	3.6355	3.66730	+5.261%	79,756	-2.926%
2022-03-21	3.4600	3.4895	3.4600	3.48400	+5.368%	11,228	+2.181%
2022-03-14	3.3315	3.3315	3.3315	3.30650	-2.944%	50	+7.667%
2022-03-10	3.4130	3.4135	3.4130	3.40680	-8.868%	62,692	+4.497%
2022-02-18	3.7720	3.7720	3.7720	3.73830	-1.657%	2,341	-4.770%
2022-02-11	3.7860	3.8025	3.7860	3.80130	+0.670%	1,320	-6.348%
2022-01-31	3.7775	3.7775	3.7775	3.77600	-0.744%	8,091	-5.720%
2022-01-14	3.7865	3.7870	3.7865	3.80430	+1.616%	2,380	-6.422%
2022-01-10	3.7520	3.7520	3.7400	3.74380	-0.545%	73,570	-4.909%
2022-01-05	3.7675	3.7675	3.7675	3.76430	-0.960%	9,003	-5.427%
2021-12-31	3.8165	3.8165	3.8165	3.80080	+0.431%	3,135	-6.336%
2021-12-30	3.7900	3.7900	3.7900	3.78450	-3.006%	1,346	-5.932%
2021-12-07	3.8870	3.8870	3.8870	3.90180	+3.818%	190	-8.760%
2021-11-26	3.8060	3.8060	3.8060	3.75830	-3.863%	518	-5.276%
2021-11-05	3.9270	3.9270	3.9270	3.90930	+0.638%	5,207	-8.935%
2021-10-27	3.8970	3.8970	3.8970	3.88450	-0.589%	7,730	-8.354%
2021-10-26	3.9020	3.9020	3.9020	3.90750	-0.077%	8,790	-8.893%
2021-10-25	3.9180	3.9210	3.9180	3.91050	-25.187%	1,762,259	-8.963%
2021-10-07	5.2100	5.2100	5.2100	5.22700	+35.668%	6,000	-31.892%
2021-09-29	3.8555	3.8555	3.8555	3.85280	+0.255%	727	-7.600%
2021-09-23	3.8495	3.8495	3.8495	3.84300	+1.739%	1,154	-7.364%
2021-09-20	3.8135	3.8150	3.8135	3.77730	-28.568%	3,664	-5.753%
2021-09-17	5.2730	5.2730	5.2730	5.28800	+37.368%	1,000	-32.678%
2021-09-16	3.8520	3.8520	3.8520	3.84950	-0.914%	2,601	-7.520%
2021-09-14	3.8810	3.8810	3.8810	3.88500	-1.441%	204	-8.366%
2021-09-02	3.9500	3.9500	3.9500	3.94180	+2.478%	14,906	-9.686%
2021-08-02	3.8310	3.8310	3.8310	3.84650	-3.427%	11,659	-7.448%
2021-07-20	3.9890	3.9890	3.9890	3.98300	-1.860%	199	-10.620%
2021-07-02	4.0485	4.0485	4.0485	4.05850	+0.264%	737	-12.283%
2021-06-17	4.0235	4.0235	4.0235	4.04780	+0.136%	1,000	-12.051%
2021-06-14	4.0295	4.0295	4.0280	4.04230	+1.379%	50,396	-11.931%
2021-06-08	4.0020	4.0020	4.0020	3.98730	-0.660%	246	-10.717%
2021-06-03	3.9945	3.9945	3.9945	4.01380	+4.111%	25,000	-11.306%
2021-05-19	3.8500	3.8500	3.8500	3.85530	+0.351%	10,566	-7.660%
2021-05-11	3.8250	3.8250	3.8250	3.84180	-3.193%	738	-7.335%
2021-05-06	3.9660	3.9660	3.9660	3.96850	-0.171%	836	-10.294%
2021-04-30	3.9930	3.9930	3.9930	3.97530	-1.173%	121	-10.447%
2021-04-16	4.0150	4.0150	4.0150	4.02250	+0.852%	1,646	-11.498%
2021-04-13	3.9725	3.9725	3.9725	3.98850	-0.058%	25,000	-10.743%
2021-04-09	3.9870	3.9870	3.9870	3.99080	-0.813%	474	-10.795%
2021-03-16	4.0275	4.0275	4.0275	4.02350	+1.861%	25,000	-11.520%
2021-03-08	3.9315	3.9315	3.9315	3.95000	-0.774%	233	-9.873%
2021-02-26	4.0030	4.0030	4.0030	3.98080	-6.367%	31	-10.571%
2021-01-25	4.2910	4.2910	4.2910	4.25150	-0.545%	8,132	-16.265%
2021-01-21	4.2850	4.2850	4.2850	4.27480	+3.057%	1,190	-16.721%
2021-01-11	4.1500	4.1500	4.1500	4.14800	+6.400%	5,751	-14.176%
2020-12-29	3.9100	3.9100	3.9100	3.89850	+0.451%	2,613	-8.683%
2020-12-09	3.8910	3.8910	3.8910	3.88100	0.000%	6,029	-8.271%

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

FEMS
FIDELITY EM EQ RESEARCH ENHANCED ETF ACC
stock LSE