Dark

FGLR
FIDELITY GL EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Jul 31, 2024

9.08USD+1.453%(+0.13)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	9.0600	9.0600	9.0600	9.0800	+1.453%	51	0.000%
2024-07-29	9.0700	9.0700	9.0700	8.9500	-1.214%	77	+1.453%
2024-07-09	9.0800	9.1300	9.0800	9.0600	+0.332%	22,368	+0.221%
2024-07-08	9.0500	9.0500	9.0500	9.0300	+0.333%	1,000	+0.554%
2024-07-05	9.0100	9.0100	9.0100	9.0000	+1.580%	400	+0.889%
2024-06-27	8.9000	8.9000	8.9000	8.8600	+0.226%	157	+2.483%
2024-06-26	8.9100	8.9100	8.8200	8.8400	0.000%	15,987	+2.715%
2024-06-21	8.8900	8.9100	8.8900	8.8400	+2.552%	2,166	+2.715%
2024-05-31	8.6900	8.6900	8.6900	8.6200	+3.110%	1,711	+5.336%
2024-04-26	8.3800	8.3800	8.3800	8.3600	-0.983%	91	+8.612%
2024-04-12	8.4640	8.4640	8.4640	8.4430	-1.620%	29,441	+7.545%
2024-04-08	8.6050	8.6050	8.6050	8.5820	-0.418%	9,076	+5.803%
2024-04-04	8.5490	8.5490	8.5490	8.6180	+1.097%	104	+5.361%
2024-04-02	8.6330	8.6330	8.5550	8.5245	+24.965%	8,176	+6.517%
2024-03-21	6.8280	6.8280	6.8280	6.8215	-19.987%	7,057	+33.109%
2024-03-13	8.5680	8.5680	8.5680	8.5255	+28.950%	103	+6.504%
2024-02-29	6.5910	6.5910	6.5910	6.6115	-19.885%	5,267	+37.336%
2024-02-15	8.2470	8.2470	8.2470	8.2525	+0.769%	15,000	+10.027%
2024-02-14	8.1800	8.1800	8.1800	8.1895	-1.385%	6,547	+10.874%
2024-02-12	8.2930	8.2940	8.2930	8.3045	+1.219%	41,858	+9.338%
2024-02-08	8.2230	8.2290	8.2230	8.2045	+0.373%	18,448	+10.671%
2024-02-02	8.2040	8.2050	8.2040	8.1740	+2.502%	12,000	+11.084%
2024-01-12	7.9820	7.9820	7.9820	7.9745	+0.988%	159	+13.863%
2024-01-09	7.9040	7.9040	7.9040	7.8965	+26.223%	1,000	+14.988%
2024-01-02	6.2760	6.2760	6.2760	6.2560	-20.382%	848	+45.141%
2023-12-18	7.8100	7.8100	7.8100	7.8575	+1.728%	166	+15.558%
2023-12-13	7.7120	7.7120	7.7120	7.7240	+11.983%	500	+17.556%
2023-10-30	6.8990	6.8990	6.8990	6.8975	-4.901%	4,503	+31.642%
2023-10-12	7.2590	7.2590	7.2590	7.2530	-2.310%	9,520	+25.190%
2023-09-20	7.4420	7.4420	7.4420	7.4245	-0.901%	1,591	+22.298%
2023-09-05	7.5170	7.5170	7.5170	7.4920	+0.517%	1,000	+21.196%
2023-08-09	7.5150	7.5150	7.5150	7.4535	-2.185%	600	+21.822%
2023-07-26	7.6380	7.6380	7.6380	7.6200	+31.811%	108	+19.160%
2023-07-17	5.7950	5.7960	5.7950	5.7810	-23.430%	8,158	+57.066%
2023-07-13	7.5680	7.5680	7.5680	7.5500	+30.963%	65	+20.265%
2023-06-20	5.8040	5.8040	5.8040	5.7650	-20.025%	154	+57.502%
2023-06-07	7.2190	7.2190	7.2190	7.2085	+27.958%	1	+25.962%
2023-05-12	5.6560	5.6560	5.6560	5.6335	-18.896%	603	+61.179%
2023-05-04	6.9770	6.9770	6.9770	6.9460	+23.770%	12,501	+30.723%
2023-05-03	5.6120	5.6120	5.6120	5.6120	-20.617%	400	+61.796%
2023-04-19	7.0790	7.0790	7.0790	7.0695	+2.138%	69	+28.439%
2023-04-06	6.9400	6.9400	6.9400	6.9215	-0.014%	894	+31.185%
2023-03-31	6.9130	6.9130	6.8910	6.9225	+25.510%	4,067	+31.166%
2023-03-22	5.5350	5.5350	5.5350	5.5155	-16.425%	14,319	+64.627%
2023-03-17	6.6130	6.6130	6.6130	6.5995	-0.061%	344	+37.586%
2023-03-13	6.6220	6.6300	6.6220	6.6035	+17.177%	30,001	+37.503%
2023-02-24	5.6050	5.6050	5.6050	5.6355	-17.826%	1,517	+61.121%
2023-01-26	6.8790	6.8790	6.8790	6.8580	+1.001%	5,000	+32.400%
2023-01-25	6.7900	6.7900	6.7900	6.7900	+0.742%	7,752	+33.726%
2023-01-20	6.7250	6.7250	6.7250	6.7400	-0.480%	22,632	+34.718%
2023-01-16	6.7790	6.7900	6.7790	6.7725	+0.609%	42,022	+34.072%
2023-01-13	6.7000	6.7000	6.7000	6.7315	+26.259%	800	+34.888%
2022-12-30	5.3530	5.3530	5.3530	5.3315	-17.290%	437	+70.309%
2022-12-29	6.3750	6.3750	6.3750	6.4460	+0.805%	11,333	+40.863%
2022-12-22	6.5400	6.5400	6.5400	6.3945	-1.782%	3,000	+41.997%
2022-12-21	6.4710	6.4710	6.4710	6.5105	-3.384%	70	+39.467%
2022-12-05	6.8000	6.8000	6.8000	6.7385	+20.935%	2,820	+34.748%
2022-11-21	5.5780	5.5780	5.5780	5.5720	-11.577%	290	+62.958%
2022-10-27	6.3210	6.3210	6.3210	6.3015	+6.292%	5,000	+44.093%
2022-10-12	5.9380	5.9380	5.9380	5.9285	-4.641%	4,738	+53.158%
2022-10-06	6.2820	6.2820	6.2650	6.2170	+3.470%	8,650	+46.051%
2022-09-26	6.0650	6.0650	6.0650	6.0085	-5.594%	13,681	+51.119%
2022-09-20	6.4140	6.4180	6.4140	6.3645	+12.726%	55,000	+42.666%
2022-08-30	5.6380	5.6380	5.6380	5.6460	-1.766%	2,348	+60.822%
2022-08-26	5.7730	5.7730	5.7730	5.7475	-18.579%	301	+57.982%
2022-08-16	7.0160	7.0160	7.0160	7.0590	+26.110%	3,277	+28.630%
2022-08-03	5.5560	5.5560	5.5560	5.5975	+2.650%	312	+62.215%
2022-07-22	5.4800	5.4800	5.4800	5.4530	+2.423%	2,715	+66.514%
2022-07-15	5.3170	5.3170	5.3170	5.3240	-15.959%	674	+70.548%
2022-07-11	6.3520	6.3520	6.3520	6.3350	+2.574%	8,365	+43.331%
2022-07-05	6.1670	6.1670	6.1670	6.1760	-3.875%	3,404	+47.021%
2022-06-24	6.3240	6.3240	6.3240	6.4250	+2.464%	2,107	+41.323%
2022-06-15	6.2680	6.2680	6.2680	6.2705	+0.658%	73	+44.805%
2022-06-14	6.2890	6.2890	6.2890	6.2295	-4.995%	7,000	+45.758%
2022-05-10	6.6020	6.6020	6.6020	6.5570	-5.912%	91	+38.478%
2022-04-25	6.9940	6.9940	6.9940	6.9690	-5.479%	16,150	+30.291%
2022-04-21	7.4050	7.4090	7.4040	7.3730	+0.504%	11,950	+23.152%
2022-04-12	7.2970	7.2970	7.2970	7.3360	+27.549%	1,012	+23.773%
2022-04-04	5.7590	5.7590	5.7590	5.7515	+2.213%	579	+57.872%
2022-03-21	5.6300	5.6300	5.6230	5.6270	-22.145%	30,220	+61.365%
2022-03-03	7.2400	7.2400	7.2400	7.2275	-3.343%	10,552	+25.631%
2022-02-15	7.4640	7.4640	7.4640	7.4775	-1.877%	16	+21.431%
2022-01-19	7.6870	7.6870	7.6870	7.6205	+33.342%	7	+19.152%
2022-01-11	5.7160	5.7160	5.7160	5.7150	-1.652%	3,400	+58.880%
2021-12-15	5.8220	5.8220	5.8220	5.8110	-24.562%	18,081	+56.255%
2021-12-14	7.7770	7.7770	7.7770	7.7030	+37.040%	108	+17.876%
2021-10-22	5.6290	5.6290	5.6290	5.6210	+0.726%	4,000	+61.537%
2021-10-18	5.5720	5.5720	5.5720	5.5805	+3.400%	20	+62.709%
2021-10-04	5.4870	5.4870	5.4870	5.3970	-28.738%	20	+68.242%
2021-09-24	7.5910	7.5920	7.5910	7.5735	+0.758%	6,027	+19.892%
2021-07-23	7.4960	7.4960	7.4960	7.5165	+0.994%	1,815	+20.801%
2021-07-22	7.4450	7.4450	7.4450	7.4425	+0.534%	1,495	+22.002%
2021-07-06	7.4580	7.4580	7.4580	7.4030	-0.222%	67	+22.653%
2021-07-02	7.4160	7.4160	7.4160	7.4195	+0.973%	72	+22.380%
2021-06-24	7.3540	7.3540	7.3540	7.3480	+0.232%	10	+23.571%
2021-06-10	7.3260	7.3260	7.3260	7.3310	+1.061%	10	+23.858%
2021-06-03	7.2510	7.2510	7.2510	7.2540	-0.412%	1	+25.172%
2021-06-01	7.3260	7.3260	7.3260	7.2840	+0.048%	1	+24.657%
2021-05-28	7.2620	7.2620	7.2620	7.2805	+1.449%	10	+24.717%
2021-05-20	7.0990	7.0990	7.0990	7.1765	+1.549%	3	+26.524%
2021-05-12	7.1380	7.1390	7.1380	7.0670	-0.240%	4	+28.485%
2021-05-04	7.2290	7.2290	7.2290	7.0840	-1.075%	20	+28.176%
2021-04-30	7.1910	7.2000	7.1910	7.1610	-1.050%	37,000	+26.798%
2021-04-26	7.2160	7.2410	7.2140	7.2370	+0.970%	15,004	+25.466%
2021-04-23	7.1490	7.1490	7.1490	7.1675	+0.456%	20	+26.683%
2021-04-15	7.1070	7.1070	7.1070	7.1350	+1.965%	100	+27.260%
2021-04-06	6.9360	7.0000	6.9360	6.9975	+2.228%	4	+29.761%
2021-03-31	6.8440	6.8440	6.8440	6.8450	+0.521%	1	+32.652%
2021-03-29	6.8630	6.8630	6.8630	6.8095	+0.435%	1	+33.343%
2021-03-19	6.8050	6.8050	6.8050	6.7800	-0.462%	5	+33.923%
2021-03-17	6.8220	6.8220	6.8220	6.8115	-0.366%	6,090	+33.304%
2021-03-16	6.8140	6.8140	6.8140	6.8365	+2.022%	1	+32.816%
2021-03-09	6.6660	6.6720	6.6660	6.7010	+0.127%	6	+35.502%
2021-03-02	6.7210	6.7230	6.7180	6.6925	+1.702%	4	+35.674%
2021-02-26	6.6370	6.6370	6.6370	6.5805	-1.416%	210	+37.983%
2021-02-23	6.6840	6.6840	6.6840	6.6750	-0.957%	166	+36.030%
2021-02-17	6.7870	6.7870	6.7870	6.7395	-0.846%	2	+34.728%
2021-02-16	6.7920	6.7920	6.7920	6.7970	-0.469%	1	+33.588%
2021-02-15	6.8650	6.8650	6.8650	6.8290	+0.991%	6	+32.962%
2021-02-12	6.7500	6.7500	6.7500	6.7620	+0.245%	1	+34.280%
2021-02-11	6.7300	6.7300	6.7300	6.7455	+0.432%	2	+34.608%
2021-02-08	6.7040	6.7040	6.7040	6.7165	+0.411%	5	+35.189%
2021-02-05	6.6980	6.6980	6.6980	6.6890	+0.549%	100	+35.745%
2021-02-04	6.6290	6.6290	6.6290	6.6525	+2.048%	4	+36.490%
2021-02-01	6.5450	6.5450	6.5450	6.5190	+0.517%	10	+39.285%
2021-01-29	6.5300	6.5300	6.5190	6.4855	-1.571%	8	+40.005%
2021-01-28	6.4820	6.5870	6.4820	6.5890	+0.205%	10	+37.805%
2021-01-27	6.6820	6.6820	6.5760	6.5755	-1.778%	31	+38.088%
2021-01-26	6.6990	6.7120	6.6990	6.6945	+0.942%	5	+35.634%
2021-01-25	6.7110	6.7150	6.6720	6.6320	-0.614%	551	+36.912%
2021-01-22	6.6950	6.6950	6.6950	6.6730	-0.596%	10	+36.071%
2021-01-21	6.7340	6.7340	6.7340	6.7130	+0.374%	4	+35.260%
2021-01-20	6.6960	6.6960	6.6960	6.6880	+1.058%	100	+35.766%
2021-01-19	6.6220	6.6220	6.6220	6.6180	+0.334%	20	+37.202%
2021-01-15	6.6720	6.6720	6.6720	6.5960	-0.558%	2	+37.659%
2021-01-12	6.6960	6.6960	6.6880	6.6330	-0.105%	55	+36.891%
2021-01-11	6.6840	6.6840	6.6840	6.6400	-0.315%	5	+36.747%
2021-01-08	6.6730	6.6850	6.6190	6.6610	+0.362%	51	+36.316%
2021-01-07	6.6020	6.6020	6.6020	6.6370	+2.131%	1	+36.809%
2020-12-31	6.4770	6.4770	6.4770	6.4985	-0.200%	1	+39.725%
2020-12-30	6.5260	6.5260	6.5260	6.5115	+2.778%	1	+39.446%
2020-12-21	6.3370	6.3370	6.3250	6.3355	-1.193%	2	+43.319%
2020-12-18	6.4640	6.4640	6.4640	6.4120	+0.889%	3	+41.609%
2020-12-15	6.3700	6.3700	6.3700	6.3555	+1.778%	10	+42.868%
2020-11-30	6.2720	6.2720	6.2720	6.2445	-0.407%	6	+45.408%
2020-11-25	6.3600	6.3600	6.2800	6.2700	-0.278%	11	+44.817%
2020-11-24	6.2890	6.2890	6.2730	6.2875	0.000%	11	+44.414%

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

FGLR
FIDELITY GL EQ RESEARCH ENHANCED ETF ACC
stock LSE