Dark

FSMF
FIDELITY GLOBAL CORP BOND RE PAB ETF INC
stock LSE

Inactive

Aug 2, 2024

4.25USD+0.950%(+0.04)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.2300	4.2300	4.2300	4.25000	+0.950%	150	0.000%
2024-08-01	4.1900	4.1900	4.1900	4.21000	+0.477%	927	+0.950%
2024-07-31	4.2000	4.2000	4.2000	4.19000	+0.239%	150	+1.432%
2024-07-30	4.1900	4.1900	4.1700	4.18000	+0.240%	6,360	+1.675%
2024-07-24	4.1800	4.1800	4.1800	4.17000	0.000%	150	+1.918%
2024-07-23	4.1800	4.1800	4.1800	4.17000	0.000%	300	+1.918%
2024-07-22	4.1800	4.1900	4.1800	4.17000	+0.482%	604	+1.918%
2024-07-08	4.1500	4.1500	4.1500	4.15000	0.000%	165	+2.410%
2024-07-05	4.1400	4.1500	4.1400	4.15000	+1.716%	270	+2.410%
2024-07-01	4.1100	4.1100	4.1100	4.08000	-0.488%	160	+4.167%
2024-06-26	4.1200	4.1200	4.1200	4.10000	-0.243%	151	+3.659%
2024-06-21	4.1300	4.1300	4.1300	4.11000	-0.243%	150	+3.406%
2024-06-20	4.1200	4.1200	4.1200	4.12000	0.000%	150	+3.155%
2024-06-18	4.1200	4.1300	4.1100	4.12000	0.000%	1,501	+3.155%
2024-06-14	4.1200	4.1200	4.1200	4.12000	-0.242%	2,372	+3.155%
2024-06-13	4.1400	4.1400	4.1400	4.13000	0.000%	150	+2.906%
2024-06-12	4.0800	4.0800	4.0800	4.13000	+0.732%	534	+2.906%
2024-06-07	4.1400	4.1400	4.1100	4.10000	-0.726%	305	+3.659%
2024-06-05	4.1300	4.1300	4.1300	4.13000	+0.243%	157	+2.906%
2024-06-04	4.1300	4.1300	4.1300	4.12000	+0.488%	300	+3.155%
2024-06-03	4.0800	4.0800	4.0700	4.10000	+0.737%	32,046	+3.659%
2024-05-30	4.0600	4.0600	4.0600	4.07000	-0.489%	150	+4.423%
2024-05-28	4.0900	4.0900	4.0900	4.09000	0.000%	300	+3.912%
2024-05-24	4.0900	4.0900	4.0900	4.09000	+0.245%	108	+3.912%
2024-05-23	4.1100	4.1100	4.0900	4.08000	-0.488%	309	+4.167%
2024-05-21	4.1100	4.1100	4.1100	4.10000	0.000%	1,186	+3.659%
2024-05-17	4.0900	4.0900	4.0900	4.10000	-0.726%	2,375	+3.659%
2024-05-13	4.1300	4.1300	4.1300	4.13000	+0.243%	150	+2.906%
2024-05-10	4.1400	4.1400	4.1400	4.12000	-0.242%	150	+3.155%
2024-05-09	4.1300	4.1300	4.1300	4.13000	+1.474%	150	+2.906%
2024-04-30	4.0800	4.0800	4.0700	4.07000	-0.245%	301	+4.423%
2024-04-23	4.0700	4.0900	4.0700	4.08000	+0.493%	300	+4.167%
2024-04-22	4.0500	4.0500	4.0500	4.06000	-1.168%	122,640	+4.680%
2024-04-10	4.1475	4.1475	4.1420	4.10800	-0.665%	5,862	+3.457%
2024-04-05	4.1490	4.1490	4.1490	4.13550	-0.607%	100	+2.769%
2024-03-28	4.1465	4.1465	4.1425	4.16075	+0.102%	1,401	+2.145%
2024-03-27	4.1480	4.1480	4.1480	4.15650	+0.411%	150	+2.249%
2024-03-26	4.1385	4.1385	4.1380	4.13950	-0.271%	2,332	+2.669%
2024-03-25	4.1615	4.1625	4.1615	4.15075	+0.090%	2,755	+2.391%
2024-03-22	4.1400	4.1400	4.1395	4.14700	+26.769%	1,060	+2.484%
2024-03-21	3.2635	3.2635	3.2620	3.27130	-20.878%	5	+29.918%
2024-03-20	4.1290	4.1290	4.1265	4.13450	+27.707%	760	+2.794%
2024-03-15	3.2185	3.2375	3.2185	3.23750	-0.409%	7	+31.274%
2024-03-13	3.2545	3.2545	3.2545	3.25080	-0.114%	5	+30.737%
2024-03-12	3.2685	3.2685	3.2685	3.25450	+0.246%	1	+30.588%
2024-03-06	3.2420	3.2475	3.2420	3.24650	-0.246%	25	+30.910%
2024-03-05	3.2500	3.2560	3.2500	3.25450	-20.705%	14	+30.588%
2024-02-28	4.1065	4.1115	4.1065	4.10430	+26.547%	200	+3.550%
2024-02-26	3.2455	3.2455	3.2455	3.24330	-0.169%	53	+31.039%
2024-02-23	3.2305	3.2470	3.2305	3.24880	-0.114%	11	+30.818%
2024-02-19	3.2330	3.2330	3.2330	3.25250	+0.154%	77	+30.669%
2024-02-16	3.2500	3.2500	3.2500	3.24750	-1.382%	14,476	+30.870%
2024-02-09	3.3045	3.3045	3.2960	3.29300	-0.236%	196	+29.062%
2024-02-08	3.3125	3.3140	3.3125	3.30080	-0.713%	13	+28.757%
2024-02-06	3.3025	3.3285	3.3025	3.32450	+0.136%	9,656	+27.839%
2024-02-05	3.3225	3.3345	3.3200	3.32000	-20.336%	5,898	+28.012%
2024-01-19	4.1805	4.1805	4.1805	4.16750	+26.564%	19	+1.980%
2024-01-18	3.2850	3.2850	3.2850	3.29280	-1.428%	544	+29.069%
2024-01-02	3.3440	3.3440	3.3360	3.34050	+0.321%	234	+27.226%
2023-12-22	3.3375	3.3375	3.3375	3.32980	-0.344%	1	+27.635%
2023-12-21	3.3440	3.3440	3.3440	3.34130	-18.877%	4	+27.196%
2023-12-06	4.1245	4.1245	4.1245	4.11880	+26.545%	113	+3.185%
2023-12-05	3.2340	3.2340	3.2340	3.25480	+1.894%	34	+30.576%
2023-11-27	3.1840	3.1940	3.1780	3.19430	+0.056%	275	+33.049%
2023-11-24	3.2060	3.2060	3.1945	3.19250	-1.048%	8	+33.125%
2023-11-22	3.2235	3.2235	3.2235	3.22630	+0.530%	3	+31.730%
2023-11-20	3.2195	3.2195	3.2095	3.20930	-1.585%	275	+32.428%
2023-11-10	3.2695	3.2695	3.2695	3.26100	-17.191%	2	+30.328%
2023-11-02	3.9540	3.9540	3.9540	3.93800	+22.917%	110	+7.923%
2023-10-27	3.1925	3.1925	3.1925	3.20380	+0.780%	110	+32.655%
2023-10-23	3.1865	3.1865	3.1865	3.17900	-0.594%	2	+33.690%
2023-10-04	3.2060	3.2060	3.2060	3.19800	-0.899%	224	+32.896%
2023-09-29	3.2340	3.2340	3.2340	3.22700	-0.324%	73	+31.701%
2023-09-27	3.2580	3.2580	3.2130	3.23750	-18.017%	74	+31.274%
2023-09-26	3.9620	3.9620	3.9620	3.94900	-0.378%	142	+7.622%
2023-09-25	3.9745	3.9745	3.9745	3.96400	+22.478%	307	+7.215%
2023-09-21	3.2290	3.2470	3.2290	3.23650	+0.357%	31	+31.315%
2023-09-19	3.2185	3.2260	3.2185	3.22500	+0.016%	71	+31.783%
2023-09-18	3.2325	3.2325	3.2325	3.22450	+0.499%	80	+31.803%
2023-09-12	3.1920	3.2115	3.1920	3.20850	+0.517%	63	+32.461%
2023-09-05	3.1980	3.1980	3.1980	3.19200	+1.987%	99	+33.145%
2023-08-21	3.1380	3.1380	3.1380	3.12980	-22.955%	153	+35.791%
2023-08-16	4.0755	4.0755	4.0755	4.06230	+26.729%	120	+4.621%
2023-08-03	3.2115	3.2115	3.2115	3.20550	-21.305%	163	+32.585%
2023-07-10	4.0670	4.0670	4.0670	4.07330	+0.394%	444,000	+4.338%
2023-07-07	4.0630	4.0630	4.0630	4.05730	-1.029%	100	+4.749%
2023-07-03	4.0900	4.0900	4.0900	4.09950	+0.066%	484	+3.671%
2023-06-30	4.0845	4.0845	4.0845	4.09680	+0.646%	686	+3.740%
2023-06-29	4.0705	4.0705	4.0705	4.07050	+26.914%	1,227	+4.410%
2023-06-15	3.2190	3.2190	3.2190	3.20730	-1.887%	183	+32.510%
2023-05-30	3.1900	3.2580	3.1900	3.26900	+0.006%	582	+30.009%
2023-05-24	3.2665	3.2665	3.2665	3.26880	-2.665%	366	+30.017%
2023-05-02	3.3205	3.3205	3.3205	3.35830	+0.659%	267	+26.552%
2023-04-19	3.3300	3.3300	3.3300	3.33630	-20.027%	99	+27.387%
2023-04-03	4.1520	4.1520	4.1520	4.17180	+1.090%	123	+1.874%
2023-03-30	4.1220	4.1220	4.1220	4.12680	+21.688%	21,773	+2.985%
2023-03-24	3.4065	3.4065	3.4065	3.39130	+1.369%	225	+25.321%
2023-02-27	3.3520	3.3520	3.3520	3.34550	+0.060%	420	+27.036%
2023-02-21	3.4025	3.4025	3.3650	3.34350	-18.705%	282	+27.112%
2023-02-16	4.1320	4.1320	4.1320	4.11280	-2.686%	27,006	+3.336%
2023-01-19	4.2415	4.2415	4.2415	4.22630	+23.648%	5,034	+0.561%
2023-01-06	3.4305	3.4305	3.4305	3.41800	+1.626%	12	+24.342%
2022-12-20	3.3820	3.3820	3.3820	3.36330	-0.884%	1,339	+26.364%
2022-12-08	3.4165	3.4165	3.4165	3.39330	+0.623%	35	+25.247%
2022-12-05	3.3675	3.3675	3.3675	3.37230	-0.154%	10	+26.027%
2022-11-22	3.3805	3.3805	3.3805	3.37750	-0.413%	235	+25.833%
2022-11-21	3.3845	3.3970	3.3845	3.39150	+1.154%	29,170	+25.313%
2022-11-18	3.3555	3.3695	3.3555	3.35280	-1.243%	56,572	+26.760%
2022-11-17	3.3790	3.3825	3.3790	3.39500	-0.425%	54,157	+25.184%
2022-11-16	3.4150	3.4150	3.4150	3.40950	-13.999%	81	+24.652%
2022-11-10	3.9380	3.9575	3.9380	3.96450	+2.209%	54,223	+7.201%
2022-11-09	3.8955	3.8955	3.8955	3.87880	+0.090%	378	+9.570%
2022-11-08	3.8585	3.8585	3.8585	3.87530	+14.796%	259	+9.669%
2022-11-01	3.3765	3.3765	3.3765	3.37580	-12.573%	206	+25.896%
2022-10-31	3.8475	3.8475	3.8475	3.86130	-0.515%	163	+10.067%
2022-10-27	3.8860	3.8860	3.8860	3.88130	+2.680%	27,306	+9.499%
2022-10-21	3.7915	3.7915	3.7895	3.78000	+11.439%	2	+12.434%
2022-10-18	3.4020	3.4020	3.4020	3.39200	-11.169%	13	+25.295%
2022-10-13	3.8050	3.8050	3.8050	3.81850	+9.844%	355	+11.300%
2022-10-10	3.4920	3.4920	3.4920	3.47630	-0.092%	160	+22.256%
2022-10-06	3.4610	3.4610	3.4590	3.47950	+0.216%	52,695	+22.144%
2022-10-05	3.4590	3.4730	3.4510	3.47200	-12.279%	160,857	+22.408%
2022-10-04	3.9580	3.9580	3.9580	3.95800	+13.329%	26,382	+7.377%
2022-09-12	3.5000	3.5000	3.5000	3.49250	-0.300%	7	+21.689%
2022-08-18	3.4965	3.4965	3.4940	3.50300	-0.793%	26,466	+21.325%
2022-08-16	3.5715	3.5715	3.5205	3.53100	-0.028%	51,049	+20.363%
2022-08-12	3.5385	3.5395	3.5385	3.53200	-16.645%	1,354	+20.328%
2022-07-25	4.2540	4.2540	4.2540	4.23730	+20.590%	130	+0.300%
2022-07-21	3.5110	3.5110	3.5110	3.51380	+0.128%	3	+20.952%
2022-07-12	3.5225	3.5225	3.5225	3.50930	-0.114%	122	+21.107%
2022-07-05	3.4775	3.5100	3.4775	3.51330	+2.848%	637	+20.969%
2022-06-23	3.4070	3.4135	3.4070	3.41600	-1.066%	27,518	+24.415%
2022-06-01	3.4645	3.4645	3.4645	3.45280	-20.213%	737	+23.089%
2022-05-31	4.3480	4.3480	4.3480	4.32750	+25.206%	20,006	-1.791%
2022-05-30	3.4635	3.4635	3.4635	3.45630	-20.257%	36	+22.964%
2022-05-25	4.3320	4.3320	4.3320	4.33430	+26.144%	26,087	-1.945%
2022-05-20	3.4240	3.4240	3.4240	3.43600	-2.033%	1,077	+23.690%
2022-05-16	3.5035	3.5035	3.5035	3.50730	-18.212%	1,455	+21.176%
2022-05-10	4.2980	4.2980	4.2980	4.28830	+23.625%	20,006	-0.893%
2022-05-09	3.4830	3.4830	3.4760	3.46880	+0.072%	536	+22.521%
2022-05-06	3.4935	3.4935	3.4935	3.46630	-0.465%	563	+22.609%
2022-04-27	3.4720	3.4720	3.4720	3.48250	+0.738%	845	+22.039%
2022-04-06	3.4630	3.4630	3.4600	3.45700	-24.623%	1,538	+22.939%
2022-04-01	4.5795	4.5795	4.5795	4.58630	+31.507%	25,192	-7.333%
2022-03-30	3.4855	3.4860	3.4855	3.48750	+0.917%	25,772	+21.864%
2022-03-24	3.4655	3.4655	3.4655	3.45580	-24.784%	22	+22.982%
2022-03-18	4.6045	4.6045	4.6045	4.59450	+1.067%	167	-7.498%
2022-03-14	4.5235	4.5235	4.5235	4.54600	-2.268%	200	-6.511%
2022-03-09	4.5665	4.5665	4.5665	4.65150	-0.530%	3,100	-8.632%
2022-03-03	4.7040	4.7040	4.7000	4.67630	-2.227%	7,572	-9.116%
2022-02-09	4.7955	4.7955	4.7955	4.78280	+0.174%	12,571	-11.140%
2022-02-08	4.7750	4.7750	4.7750	4.77450	-1.329%	12,000	-10.985%
2022-02-02	4.8305	4.8495	4.8305	4.83880	+35.332%	172,049	-12.168%
2022-01-31	3.5780	3.5780	3.5645	3.57550	-0.584%	3,332	+18.864%
2022-01-27	3.5950	3.5950	3.5950	3.59650	+0.279%	319	+18.170%
2022-01-26	3.5970	3.5970	3.5970	3.58650	-26.269%	45	+18.500%
2022-01-21	4.8660	4.8660	4.8660	4.86430	+36.064%	9,471	-12.629%
2022-01-19	3.5750	3.5750	3.5750	3.57500	-2.464%	58	+18.881%
2021-12-29	3.6785	3.6785	3.6785	3.66530	-25.946%	1,440	+15.952%
2021-12-22	4.9555	4.9555	4.9555	4.94950	+32.969%	24,030	-14.133%
2021-12-21	3.7335	3.7335	3.7335	3.72230	-0.945%	4	+14.177%
2021-12-13	3.7535	3.7535	3.7510	3.75780	-0.159%	49,351	+13.098%
2021-12-07	3.7540	3.7540	3.7540	3.76380	-23.956%	23,862	+12.918%
2021-12-01	4.9600	4.9600	4.9600	4.94950	+34.369%	6,000	-14.133%
2021-11-22	3.6935	3.6935	3.6930	3.68350	+0.245%	1,005	+15.379%
2021-11-18	3.6770	3.6770	3.6760	3.67450	-0.751%	24,467	+15.662%
2021-11-15	3.7240	3.7240	3.7240	3.70230	-0.697%	24,171	+14.794%
2021-11-12	3.7410	3.7410	3.7410	3.72830	-0.321%	16	+13.993%
2021-11-11	3.7460	3.7460	3.7460	3.74030	+0.443%	153	+13.627%
2021-11-10	3.7325	3.7325	3.7325	3.72380	+0.040%	24,469	+14.131%
2021-11-08	3.7495	3.7495	3.7495	3.72230	+0.291%	24,601	+14.177%
2021-11-04	3.6780	3.7185	3.6780	3.71150	+1.186%	49,676	+14.509%
2021-10-29	3.6405	3.6405	3.6355	3.66800	+0.936%	49,262	+15.867%
2021-10-26	3.6280	3.6280	3.6280	3.63400	-27.566%	24,649	+16.951%
2021-10-18	5.0250	5.0250	5.0250	5.01700	+36.833%	111	-15.288%
2021-10-14	3.6460	3.6695	3.6460	3.66650	-0.712%	316	+15.914%
2021-10-06	3.6795	3.6795	3.6795	3.69280	-0.472%	24,524	+15.089%
2021-09-30	3.7560	3.7620	3.7560	3.71030	-27.349%	2,661	+14.546%
2021-08-13	5.1050	5.1050	5.1050	5.10700	0.000%	24,668	-16.781%
2021-08-09	5.1260	5.1260	5.1260	5.10700	-0.195%	99	-16.781%
2021-08-06	5.1400	5.1400	5.1400	5.11700	-0.612%	500	-16.944%
2021-08-03	5.1610	5.1610	5.1610	5.14850	+0.341%	97	-17.452%
2021-07-30	5.1620	5.1620	5.1620	5.13100	+38.209%	2	-17.170%
2021-07-22	3.7180	3.7180	3.7130	3.71250	-27.398%	24,602	+14.478%
2021-07-21	5.1040	5.1040	5.1040	5.11350	+0.888%	48,996	-16.887%
2021-06-28	5.0930	5.0930	5.0930	5.06850	+39.340%	1	-16.149%
2021-06-25	3.6495	3.6495	3.6495	3.63750	-0.055%	2,456	+16.838%
2021-06-24	3.6325	3.6325	3.6315	3.63950	-0.055%	165	+16.774%
2021-06-22	3.6505	3.6505	3.6505	3.64150	+1.497%	166	+16.710%
2021-06-08	3.5985	3.5985	3.5985	3.58780	+0.716%	170	+18.457%
2021-06-01	3.5755	3.5755	3.5755	3.56230	-0.014%	2	+19.305%
2021-05-27	3.5720	3.5720	3.5720	3.56280	-0.210%	2	+19.288%
2021-05-24	3.5755	3.5755	3.5700	3.57030	+0.323%	12	+19.038%
2021-05-20	3.5670	3.5670	3.5670	3.55880	+0.014%	1	+19.422%
2021-05-19	3.5605	3.5605	3.5605	3.55830	-0.112%	1	+19.439%
2021-05-17	3.5740	3.5740	3.5740	3.56230	-0.118%	828	+19.305%
2021-05-13	3.5625	3.5645	3.5625	3.56650	+0.056%	76,419	+19.164%
2021-05-10	3.5750	3.5750	3.5750	3.56450	-1.082%	1	+19.231%
2021-04-27	3.6190	3.6190	3.6190	3.60350	-0.483%	1	+17.941%
2021-04-22	3.6400	3.6400	3.6400	3.62100	-0.234%	3	+17.371%
2021-04-16	3.6685	3.6685	3.6685	3.62950	+0.083%	250	+17.096%
2021-04-14	3.6505	3.6505	3.6505	3.62650	+1.093%	51	+17.193%
2021-03-31	3.5920	3.5920	3.5920	3.58730	-0.084%	1	+18.474%
2021-03-30	3.6035	3.6035	3.5860	3.59030	0.000%	50,222	+18.375%

.dark-mode .Ng7qFH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ng7qFH{ color: #333333; background-color: white; border: 2px solid #333333; }FSMFFIDELITY GLOBAL CORP BOND RE PAB ETF INCstock LSE

FSMF
FIDELITY GLOBAL CORP BOND RE PAB ETF INC
stock LSE