Dark

FGLS
FIDELITY GL EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Jul 31, 2024

7.08GBP+1.288%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	7.0200	7.0200	7.0200	7.0800	+1.288%	1	0.000%
2024-07-30	7.0300	7.0300	7.0300	6.9900	+0.287%	1,924	+1.288%
2024-07-29	7.0100	7.0100	7.0100	6.9700	+0.432%	2,645	+1.578%
2024-07-24	6.9900	6.9900	6.9900	6.9400	-2.528%	12,030	+2.017%
2024-07-16	7.0700	7.0700	7.0700	7.1200	+0.423%	5,588	-0.562%
2024-07-10	7.1100	7.1200	7.1100	7.0900	+0.141%	7,525	-0.141%
2024-07-09	7.0800	7.0800	7.0800	7.0800	+0.711%	2,199	0.000%
2024-07-05	7.0400	7.0500	7.0400	7.0300	+0.142%	1,412	+0.711%
2024-07-03	7.0400	7.0400	7.0400	7.0200	+0.286%	255	+0.855%
2024-07-01	7.0300	7.0300	7.0300	7.0000	0.000%	422	+1.143%
2024-06-26	6.9900	7.0100	6.9900	7.0000	+1.744%	7,730	+1.143%
2024-06-05	6.8400	6.8400	6.8400	6.8800	+1.176%	847	+2.907%
2024-06-04	6.8300	6.8300	6.8300	6.8000	+0.295%	1,882	+4.118%
2024-05-31	6.8200	6.8200	6.7800	6.7800	-1.022%	3,035	+4.425%
2024-05-28	6.8300	6.8300	6.8300	6.8500	-0.436%	7,806	+3.358%
2024-05-22	6.8900	6.8900	6.8900	6.8800	-0.290%	2,881	+2.907%
2024-05-21	6.9100	6.9100	6.9100	6.9000	-0.145%	6,707	+2.609%
2024-05-15	6.9100	6.9100	6.9100	6.9100	+4.856%	783	+2.460%
2024-04-25	6.6000	6.6000	6.6000	6.5900	-0.303%	3,571	+7.436%
2024-04-19	6.6200	6.6200	6.6200	6.6100	-0.602%	2,249	+7.110%
2024-04-18	6.6400	6.6400	6.6300	6.6500	-1.939%	2,213	+6.466%
2024-04-12	6.8010	6.8010	6.8010	6.7815	+0.325%	2,365	+4.402%
2024-04-10	6.7810	6.7810	6.7700	6.7595	-0.974%	6,538	+4.741%
2024-03-28	6.8350	6.8350	6.8350	6.8260	+0.501%	4,390	+3.721%
2024-03-27	6.8160	6.8170	6.8160	6.7920	-20.333%	3,000	+4.240%
2024-03-13	8.5680	8.5680	8.5680	8.5255	+3.308%	103	-16.955%
2024-02-15	8.2470	8.2470	8.2470	8.2525	+26.330%	15,000	-14.208%
2024-02-14	6.5510	6.5510	6.5380	6.5325	+0.477%	3,114	+8.381%
2024-02-13	6.4860	6.4860	6.4860	6.5015	-21.711%	2,749	+8.898%
2024-02-12	8.2930	8.2940	8.2930	8.3045	+27.604%	41,858	-14.745%
2024-02-08	6.5290	6.5290	6.5290	6.5080	-20.382%	1,446	+8.789%
2024-02-02	8.2040	8.2050	8.2040	8.1740	+0.696%	12,000	-13.384%
2024-01-24	8.1240	8.1240	8.1240	8.1175	+1.793%	15,000	-12.781%
2024-01-12	7.9820	7.9820	7.9820	7.9745	+28.290%	159	-11.217%
2024-01-09	6.2180	6.2180	6.2180	6.2160	-0.639%	1,000	+13.900%
2024-01-02	6.2760	6.2760	6.2760	6.2560	-21.648%	848	+13.171%
2023-12-28	8.0180	8.0180	8.0180	7.9845	+11.453%	85	-11.328%
2023-10-13	7.2320	7.2320	7.2320	7.1640	+2.124%	941	-1.173%
2023-10-03	7.0880	7.0880	7.0880	7.0150	+17.622%	73	+0.927%
2023-09-05	5.9880	5.9880	5.9880	5.9640	-19.984%	1,000	+18.712%
2023-08-09	7.5150	7.5150	7.5150	7.4535	-1.454%	600	-5.011%
2023-07-17	7.5750	7.5750	7.5750	7.5635	-0.145%	14,864	-6.393%
2023-07-14	7.5760	7.5760	7.5760	7.5745	+0.325%	63	-6.528%
2023-07-13	7.5680	7.5680	7.5680	7.5500	+3.595%	65	-6.225%
2023-06-27	7.2680	7.2680	7.2680	7.2880	+26.418%	78	-2.854%
2023-06-20	5.8040	5.8040	5.8040	5.7650	-17.003%	154	+22.810%
2023-05-04	6.9770	6.9770	6.9770	6.9460	-1.747%	12,501	+1.929%
2023-04-28	7.0510	7.0520	7.0510	7.0695	0.000%	1,403	+0.149%
2023-04-19	7.0790	7.0790	7.0790	7.0695	+2.138%	69	+0.149%
2023-04-06	6.9400	6.9400	6.9400	6.9215	-0.014%	894	+2.290%
2023-03-31	6.9130	6.9130	6.8910	6.9225	+27.205%	4,067	+2.275%
2023-03-24	5.4310	5.4310	5.4310	5.4420	+0.406%	4,004	+30.099%
2023-03-17	5.4450	5.4450	5.4450	5.4200	-0.239%	308	+30.627%
2023-03-13	5.5240	5.5240	5.4480	5.4330	-19.867%	50,148	+30.315%
2023-03-07	6.7800	6.7800	6.7800	6.7800	+20.309%	29,336	+4.425%
2023-02-24	5.6050	5.6050	5.6050	5.6355	-16.387%	1,517	+25.632%
2023-01-20	6.7250	6.7250	6.7250	6.7400	-0.480%	22,632	+5.045%
2023-01-16	6.7790	6.7900	6.7790	6.7725	+1.811%	42,022	+4.540%
2023-01-09	6.5660	6.5670	6.5660	6.6520	+4.027%	40,000	+6.434%
2022-12-22	6.5400	6.5400	6.5400	6.3945	-1.782%	3,000	+10.720%
2022-12-21	6.4710	6.4710	6.4710	6.5105	+9.817%	70	+8.747%
2022-10-12	5.9380	5.9380	5.9380	5.9285	-1.331%	4,738	+19.423%
2022-09-26	6.0650	6.0650	6.0650	6.0085	-5.594%	13,681	+17.833%
2022-09-20	6.4140	6.4180	6.4140	6.3645	+12.726%	55,000	+11.242%
2022-08-30	5.6380	5.6380	5.6380	5.6460	+0.866%	2,348	+25.399%
2022-08-03	5.5560	5.5560	5.5560	5.5975	-11.642%	312	+26.485%
2022-07-11	6.3520	6.3520	6.3520	6.3350	-1.554%	8,365	+11.760%
2022-07-08	6.3690	6.3690	6.3690	6.4350	+4.194%	857	+10.023%
2022-07-05	6.1670	6.1670	6.1670	6.1760	-3.875%	3,404	+14.637%
2022-06-24	6.3240	6.3240	6.3240	6.4250	+3.138%	2,107	+10.195%
2022-06-14	6.2890	6.2890	6.2890	6.2295	+20.505%	7,000	+13.653%
2022-06-13	5.1820	5.1820	5.1820	5.1695	-6.026%	2,218	+36.957%
2022-06-06	5.5210	5.5210	5.5210	5.5010	+0.834%	538	+28.704%
2022-05-31	5.4910	5.4910	5.4910	5.4555	-16.799%	538	+29.777%
2022-05-10	6.6020	6.6020	6.6020	6.5570	-4.431%	91	+7.976%
2022-05-05	7.0550	7.0550	7.0550	6.8610	+25.144%	130	+3.192%
2022-04-25	5.5090	5.5090	5.5090	5.4825	-25.641%	35,146	+29.138%
2022-04-21	7.4050	7.4090	7.4040	7.3730	+30.611%	11,950	-3.974%
2022-04-20	5.6540	5.6540	5.6540	5.6450	-23.051%	1,104	+25.421%
2022-04-12	7.2970	7.2970	7.2970	7.3360	-2.764%	1,012	-3.490%
2022-04-04	7.5340	7.5340	7.5340	7.5445	+34.077%	810	-6.157%
2022-03-22	5.6290	5.6290	5.6290	5.6270	-22.145%	13,343	+25.822%
2022-03-03	7.2400	7.2400	7.2400	7.2275	-3.343%	10,552	-2.041%
2022-02-15	7.4640	7.4640	7.4640	7.4775	-1.877%	16	-5.316%
2022-01-19	7.6870	7.6870	7.6870	7.6205	-1.442%	7	-7.093%
2022-01-14	7.8090	7.8150	7.7920	7.7320	+33.058%	175,001	-8.432%
2021-12-15	5.8220	5.8220	5.8220	5.8110	-24.562%	18,081	+21.838%
2021-12-14	7.7770	7.7770	7.7770	7.7030	+37.040%	108	-8.088%
2021-10-22	5.6290	5.6290	5.6290	5.6210	+0.726%	4,000	+25.956%
2021-10-18	5.5720	5.5720	5.5720	5.5805	+3.400%	20	+26.870%
2021-10-04	5.4870	5.4870	5.4870	5.3970	-28.738%	20	+31.184%
2021-09-24	7.5910	7.5920	7.5910	7.5735	+36.141%	6,027	-6.516%
2021-08-25	5.5730	5.5730	5.5730	5.5630	+2.695%	3,082	+27.269%
2021-07-13	5.4070	5.4070	5.4070	5.4170	-26.827%	37,822	+30.700%
2021-07-06	7.4580	7.4580	7.4580	7.4030	+43.358%	67	-4.363%
2021-06-07	5.1670	5.1670	5.1670	5.1640	-0.759%	7,700	+37.103%
2021-05-07	5.2190	5.2190	5.2190	5.2035	+1.919%	8,348	+36.062%
2021-05-04	5.1190	5.1190	5.1000	5.1055	-1.543%	7,913	+38.674%
2021-04-30	5.1910	5.1940	5.1910	5.1855	-0.537%	32,297	+36.535%
2021-04-26	5.1830	5.1830	5.1830	5.2135	+0.715%	40,644	+35.801%
2021-04-15	5.1660	5.1660	5.1660	5.1765	-22.652%	225	+36.772%
2021-03-02	6.7210	6.7230	6.7180	6.6925	+1.702%	4	+5.790%
2021-02-26	6.6370	6.6370	6.6370	6.5805	-1.416%	210	+7.591%
2021-02-23	6.6840	6.6840	6.6840	6.6750	+37.323%	166	+6.067%
2021-02-10	4.8735	4.8735	4.8735	4.8608	-0.958%	1,663	+45.655%
2021-01-08	4.9205	4.9205	4.9205	4.9078	+2.792%	8,635	+44.260%
2020-12-09	4.7790	4.7790	4.7790	4.7745	+7.636%	4,407	+48.288%
2020-10-02	4.4155	4.4155	4.4155	4.4358	+0.090%	3,772	+59.610%
2020-09-23	4.4685	4.4685	4.4685	4.4318	+0.750%	764	+59.755%
2020-07-21	4.4020	4.4020	4.4020	4.3988	0.000%	1,419	+60.953%

.dark-mode .FmgF8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmgF8W{ color: #333333; background-color: white; border: 2px solid #333333; }FGLSFIDELITY GL EQ RESEARCH ENHANCED ETF ACCstock LSE

FGLS
FIDELITY GL EQ RESEARCH ENHANCED ETF ACC
stock LSE