Dark

FSMG
FIDELITY GLOBAL CORP BOND RE PAB ETF INC
stock LSE

Inactive

Aug 2, 2024

3.32GBP+1.529%(+0.05)483

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.3200	3.3200	3.3200	3.32000	+1.529%	483	0.000%
2024-07-31	3.2700	3.2700	3.2600	3.27000	+0.615%	1,917	+1.529%
2024-07-26	3.2500	3.2500	3.2400	3.25000	+0.309%	165	+2.154%
2024-07-25	3.2400	3.2400	3.2400	3.24000	+0.310%	1	+2.469%
2024-07-24	3.2400	3.2400	3.2400	3.23000	-0.309%	155	+2.786%
2024-07-23	3.2400	3.2400	3.2300	3.24000	+0.310%	628	+2.469%
2024-07-22	3.2300	3.2400	3.2300	3.23000	0.000%	301	+2.786%
2024-07-17	3.2400	3.2400	3.2400	3.23000	0.000%	1	+2.786%
2024-07-16	3.2400	3.2400	3.2400	3.23000	-0.309%	19	+2.786%
2024-07-08	3.2300	3.2300	3.2300	3.24000	0.000%	153	+2.469%
2024-07-05	3.2500	3.2500	3.2500	3.24000	+0.310%	73	+2.469%
2024-07-04	3.2500	3.2500	3.2400	3.23000	+0.311%	331	+2.786%
2024-07-01	3.2500	3.2500	3.2200	3.22000	-1.227%	783	+3.106%
2024-06-28	3.2400	3.3300	3.2400	3.26000	+0.308%	1,320	+1.840%
2024-06-27	3.2600	3.2600	3.2600	3.25000	+0.309%	97	+2.154%
2024-06-26	3.2600	3.2600	3.2500	3.24000	0.000%	871	+2.469%
2024-06-25	3.2400	3.3300	3.2400	3.24000	0.000%	1,955	+2.469%
2024-06-20	3.2000	3.2500	3.2000	3.24000	-0.308%	450	+2.469%
2024-06-18	3.2500	3.2500	3.2400	3.25000	+0.309%	385	+2.154%
2024-06-17	3.2600	3.2600	3.2600	3.24000	0.000%	1,554	+2.469%
2024-06-13	3.2400	3.2600	3.2200	3.24000	+0.935%	177	+2.469%
2024-06-10	3.1400	3.2200	3.1400	3.21000	-0.311%	152	+3.427%
2024-06-07	3.2400	3.2400	3.2400	3.22000	-0.617%	152	+3.106%
2024-06-05	3.2300	3.2400	3.2300	3.24000	+0.621%	1,748	+2.469%
2024-06-04	3.2300	3.2300	3.2300	3.22000	+0.625%	55	+3.106%
2024-06-03	3.2100	3.2200	3.2000	3.20000	0.000%	551	+3.750%
2024-05-30	3.2000	3.2000	3.2000	3.20000	-0.621%	150	+3.750%
2024-05-24	3.2000	3.2200	3.2000	3.22000	+0.312%	878	+3.106%
2024-05-23	3.2100	3.2300	3.2100	3.21000	-0.311%	445	+3.427%
2024-05-22	3.2200	3.2300	3.2200	3.22000	0.000%	238	+3.106%
2024-05-21	3.2300	3.2400	3.2300	3.22000	0.000%	329	+3.106%
2024-05-20	3.2200	3.2300	3.2200	3.22000	-0.310%	173	+3.106%
2024-05-17	3.2500	3.2500	3.2400	3.23000	-0.615%	152	+2.786%
2024-05-16	3.2600	3.2600	3.2600	3.25000	-1.216%	10	+2.154%
2024-05-15	3.2800	3.2900	3.2800	3.29000	+0.305%	309	+0.912%
2024-05-14	3.3000	3.3000	3.3000	3.28000	-0.304%	1,001	+1.220%
2024-05-13	3.3000	3.3000	3.3000	3.29000	-0.604%	2	+0.912%
2024-05-10	3.3100	3.3100	3.3000	3.31000	+0.303%	2,058	+0.302%
2024-05-07	3.3100	3.3100	3.3100	3.30000	+0.917%	12	+0.606%
2024-05-02	3.2700	3.2700	3.2700	3.27000	+0.307%	100	+1.529%
2024-04-29	3.2700	3.2700	3.2700	3.26000	-0.306%	8	+1.840%
2024-04-26	3.2600	3.2600	3.2600	3.27000	0.000%	78	+1.529%
2024-04-24	3.2800	3.2800	3.2800	3.27000	-0.305%	61	+1.529%
2024-04-23	3.2900	3.3000	3.2800	3.28000	-0.304%	2,285	+1.220%
2024-04-22	3.2600	3.2900	3.2600	3.29000	+1.231%	158	+0.912%
2024-04-18	3.2600	3.2600	3.2600	3.25000	-0.307%	36	+2.154%
2024-04-15	3.2755	3.2755	3.2540	3.26000	-0.708%	242	+1.840%
2024-04-12	3.2725	3.2805	3.2725	3.28325	+0.713%	58	+1.119%
2024-04-11	3.2675	3.2675	3.2675	3.26000	-0.412%	1	+1.840%
2024-04-10	3.2755	3.2930	3.2740	3.27350	+0.023%	59	+1.420%
2024-04-09	3.2770	3.2770	3.2770	3.27275	+0.199%	25	+1.444%
2024-04-08	3.2705	3.2705	3.2705	3.26625	-0.305%	9	+1.646%
2024-04-04	3.2715	3.2715	3.2715	3.27625	-0.053%	139	+1.335%
2024-04-02	3.2805	3.2805	3.2805	3.27800	-0.168%	150	+1.281%
2024-03-26	3.2835	3.2895	3.2835	3.28350	-0.175%	13,130	+1.112%
2024-03-25	3.3035	3.3035	3.3035	3.28925	+0.549%	361	+0.935%
2024-03-21	3.2635	3.2635	3.2620	3.27130	+0.624%	5	+1.489%
2024-03-20	3.2505	3.2505	3.2505	3.25100	-21.340%	167	+2.122%
2024-03-14	4.1290	4.1290	4.1270	4.13300	+27.138%	6,600	-19.671%
2024-03-13	3.2545	3.2545	3.2545	3.25080	-21.893%	5	+2.129%
2024-03-07	4.1615	4.1615	4.1615	4.16200	+28.121%	105	-20.231%
2024-03-04	3.2550	3.2550	3.2550	3.24850	-0.009%	27	+2.201%
2024-02-23	3.2305	3.2470	3.2305	3.24880	-0.114%	11	+2.192%
2024-02-19	3.2330	3.2330	3.2330	3.25250	-21.352%	77	+2.075%
2024-02-14	4.1375	4.1425	4.1305	4.13550	+25.288%	604	-19.720%
2024-02-08	3.3125	3.3140	3.3125	3.30080	-0.713%	13	+0.582%
2024-02-06	3.3025	3.3285	3.3025	3.32450	+1.055%	9,656	-0.135%
2024-01-22	3.2980	3.3155	3.2980	3.28980	0.000%	106	+0.918%
2024-01-19	3.2900	3.3045	3.2900	3.28980	-0.091%	388	+0.918%
2024-01-18	3.2850	3.2850	3.2850	3.29280	-0.544%	544	+0.826%
2024-01-12	3.3070	3.3070	3.3070	3.31080	-20.964%	117	+0.278%
2024-01-04	4.1990	4.1990	4.1990	4.18900	+25.400%	151	-20.745%
2024-01-02	3.3440	3.3440	3.3360	3.34050	-0.024%	234	-0.614%
2023-12-21	3.3440	3.3440	3.3440	3.34130	+1.098%	4	-0.637%
2023-12-19	3.3170	3.3170	3.3170	3.30500	+0.319%	14	+0.454%
2023-12-14	3.3045	3.3045	3.3045	3.29450	+0.709%	465	+0.774%
2023-12-06	3.2660	3.2660	3.2660	3.27130	+1.363%	80	+1.489%
2023-12-01	3.2315	3.2315	3.2275	3.22730	+1.033%	19	+2.872%
2023-11-27	3.1840	3.1940	3.1780	3.19430	+0.056%	275	+3.935%
2023-11-24	3.2060	3.2060	3.1945	3.19250	-1.048%	8	+3.994%
2023-11-22	3.2235	3.2235	3.2235	3.22630	-19.574%	3	+2.904%
2023-11-20	4.0120	4.0120	4.0040	4.01150	+0.822%	5,063	-17.238%
2023-11-10	3.9740	3.9740	3.9740	3.97880	+24.442%	307	-16.558%
2023-10-24	3.2030	3.2030	3.2030	3.19730	+0.576%	107	+3.838%
2023-10-23	3.1865	3.1865	3.1865	3.17900	-0.094%	2	+4.435%
2023-10-18	3.1770	3.1770	3.1770	3.18200	-18.358%	55	+4.337%
2023-10-09	3.9030	3.9030	3.9030	3.89750	+22.744%	10,000	-14.817%
2023-10-06	3.1855	3.1895	3.1855	3.17530	-18.236%	3,218	+4.557%
2023-10-04	3.8985	3.8985	3.8985	3.88350	-1.241%	112	-14.510%
2023-09-27	3.9580	3.9580	3.9580	3.93230	-0.423%	182	-15.571%
2023-09-26	3.9620	3.9620	3.9620	3.94900	+22.015%	142	-15.928%
2023-09-21	3.2290	3.2470	3.2290	3.23650	+0.372%	31	+2.580%
2023-09-18	3.2325	3.2325	3.2325	3.22450	+0.006%	80	+2.962%
2023-09-15	3.2115	3.2320	3.2115	3.22430	+0.492%	44	+2.968%
2023-09-12	3.1920	3.2115	3.1920	3.20850	-19.566%	63	+3.475%
2023-09-06	4.0095	4.0095	4.0095	3.98900	-0.956%	150	-16.771%
2023-09-01	4.0615	4.0615	4.0615	4.02750	+26.520%	195	-17.567%
2023-08-24	3.1830	3.1830	3.1830	3.18330	+1.709%	220	+4.294%
2023-08-21	3.1380	3.1380	3.1380	3.12980	-23.762%	153	+6.077%
2023-08-07	4.1140	4.1140	4.1140	4.10530	-0.012%	154	-19.129%
2023-08-04	4.1020	4.1020	4.1020	4.10580	+27.569%	10,008	-19.139%
2023-07-27	3.2175	3.2175	3.2175	3.21850	-20.985%	913	+3.154%
2023-07-10	4.0670	4.0670	4.0670	4.07330	+0.069%	444,000	-18.494%
2023-06-29	4.0705	4.0705	4.0705	4.07050	+26.669%	1,227	-18.438%
2023-06-22	3.2205	3.2210	3.2205	3.21350	-20.738%	2,147	+3.314%
2023-05-30	4.0560	4.0560	4.0560	4.05430	+24.030%	162	-18.112%
2023-05-24	3.2665	3.2665	3.2665	3.26880	-2.214%	366	+1.566%
2023-04-27	3.3675	3.3675	3.3600	3.34280	+0.195%	604	-0.682%
2023-04-19	3.3300	3.3300	3.3300	3.33630	-0.685%	99	-0.489%
2023-04-17	3.3700	3.3705	3.3645	3.35930	+0.218%	1,138	-1.170%
2023-04-11	3.3425	3.3725	3.3425	3.35200	-0.808%	246	-0.955%
2023-04-06	3.3805	3.3805	3.3805	3.37930	-18.997%	40	-1.755%
2023-04-03	4.1520	4.1520	4.1520	4.17180	+1.090%	123	-20.418%
2023-03-30	4.1220	4.1220	4.1220	4.12680	+23.428%	21,773	-19.550%
2023-02-21	3.4025	3.4025	3.3650	3.34350	-18.705%	282	-0.703%
2023-02-16	4.1320	4.1320	4.1320	4.11280	+21.018%	27,006	-19.276%
2023-01-04	3.4115	3.4115	3.4115	3.39850	+0.153%	103	-2.310%
2022-12-08	3.4165	3.4165	3.4165	3.39330	+0.623%	35	-2.160%
2022-12-05	3.3675	3.3675	3.3675	3.37230	-0.566%	10	-1.551%
2022-11-21	3.3845	3.3970	3.3845	3.39150	+1.154%	29,170	-2.108%
2022-11-18	3.3555	3.3695	3.3555	3.35280	-16.071%	56,572	-0.978%
2022-11-17	4.0310	4.0310	4.0265	3.99480	+17.806%	246,152	-16.892%
2022-11-15	3.3825	3.3825	3.3825	3.39100	-0.513%	834	-2.094%
2022-11-14	3.4150	3.4150	3.4150	3.40850	+0.315%	2,728	-2.596%
2022-11-10	3.3865	3.3965	3.3865	3.39780	-12.401%	83,842	-2.290%
2022-11-09	3.8955	3.8955	3.8955	3.87880	+14.900%	378	-14.407%
2022-11-01	3.3765	3.3765	3.3765	3.37580	+0.785%	206	-1.653%
2022-10-27	3.3460	3.3620	3.3460	3.34950	-0.638%	5,998	-0.881%
2022-10-20	3.3765	3.3765	3.3765	3.37100	-0.619%	2	-1.513%
2022-10-18	3.4020	3.4020	3.4020	3.39200	+0.465%	13	-2.123%
2022-10-13	3.4340	3.4340	3.4340	3.37630	-2.877%	67	-1.668%
2022-10-10	3.4920	3.4920	3.4920	3.47630	+0.124%	160	-4.496%
2022-10-05	3.4590	3.4730	3.4510	3.47200	-0.052%	160,857	-4.378%
2022-10-04	3.4600	3.4980	3.4600	3.47380	-1.425%	28,955	-4.427%
2022-09-16	3.5400	3.5400	3.5340	3.52400	-12.584%	232	-5.789%
2022-09-06	4.0485	4.0485	4.0485	4.03130	+15.081%	5	-17.644%
2022-08-18	3.4965	3.4965	3.4940	3.50300	-17.953%	26,466	-5.224%
2022-08-16	4.2700	4.2700	4.2700	4.26950	+20.881%	24,933	-22.239%
2022-08-12	3.5385	3.5395	3.5385	3.53200	+0.813%	1,354	-6.002%
2022-08-11	3.5175	3.5175	3.5175	3.50350	-0.534%	1	-5.238%
2022-08-09	3.5325	3.5330	3.5325	3.52230	-16.874%	343	-5.743%
2022-07-25	4.2540	4.2540	4.2540	4.23730	+22.172%	130	-21.648%
2022-07-07	3.4855	3.4855	3.4855	3.46830	-1.281%	25	-4.276%
2022-07-05	3.4775	3.5100	3.4775	3.51330	+2.848%	637	-5.502%
2022-06-23	3.4070	3.4135	3.4070	3.41600	-17.394%	27,518	-2.810%
2022-06-15	4.1285	4.1285	4.1285	4.13530	-0.181%	151	-19.716%
2022-06-13	4.2030	4.2030	4.2030	4.14280	+19.984%	30,001	-19.861%
2022-06-01	3.4645	3.4645	3.4645	3.45280	+0.539%	737	-3.846%
2022-05-31	3.4535	3.4535	3.4535	3.43430	-21.023%	738	-3.328%
2022-05-26	4.3435	4.3435	4.3435	4.34850	+26.557%	25,933	-23.652%
2022-05-20	3.4240	3.4240	3.4240	3.43600	-19.875%	1,077	-3.376%
2022-05-10	4.2980	4.2980	4.2980	4.28830	+23.625%	20,006	-22.580%
2022-05-09	3.4830	3.4830	3.4760	3.46880	-0.230%	536	-4.290%
2022-04-26	3.4775	3.4775	3.4775	3.47680	+0.573%	36	-4.510%
2022-04-06	3.4630	3.4630	3.4600	3.45700	-23.935%	1,538	-3.963%
2022-04-05	4.5865	4.5865	4.5865	4.54480	-0.905%	126,000	-26.949%
2022-04-01	4.5795	4.5795	4.5795	4.58630	+30.727%	25,192	-27.610%
2022-03-31	3.5135	3.5135	3.5095	3.50830	-23.588%	467	-5.367%
2022-03-30	4.5755	4.5755	4.5755	4.59130	+32.858%	25,524	-27.689%
2022-03-24	3.4655	3.4655	3.4655	3.45580	-25.706%	22	-3.930%
2022-03-09	4.5665	4.5665	4.5665	4.65150	-0.530%	3,100	-28.625%
2022-03-03	4.7040	4.7040	4.7000	4.67630	+32.914%	7,572	-29.004%
2022-02-08	3.5410	3.5410	3.5410	3.51830	-27.290%	170	-5.636%
2022-02-02	4.8305	4.8495	4.8305	4.83880	+35.332%	172,049	-31.388%
2022-01-31	3.5780	3.5780	3.5645	3.57550	-0.584%	3,332	-7.146%
2022-01-27	3.5950	3.5950	3.5950	3.59650	-26.063%	319	-7.688%
2022-01-21	4.8660	4.8660	4.8660	4.86430	+36.064%	9,471	-31.748%
2022-01-19	3.5750	3.5750	3.5750	3.57500	-0.846%	58	-7.133%
2022-01-10	3.6130	3.6130	3.6125	3.60550	-1.632%	266	-7.918%
2021-12-29	3.6785	3.6785	3.6785	3.66530	-25.946%	1,440	-9.421%
2021-12-22	4.9555	4.9555	4.9555	4.94950	+32.969%	24,030	-32.923%
2021-12-21	3.7335	3.7335	3.7335	3.72230	-0.945%	4	-10.808%
2021-12-13	3.7535	3.7535	3.7510	3.75780	-0.159%	49,351	-11.650%
2021-12-07	3.7540	3.7540	3.7540	3.76380	-23.956%	23,862	-11.791%
2021-12-01	4.9600	4.9600	4.9600	4.94950	+34.369%	6,000	-32.923%
2021-11-22	3.6935	3.6935	3.6930	3.68350	+0.245%	1,005	-9.868%
2021-11-18	3.6770	3.6770	3.6760	3.67450	-0.751%	24,467	-9.648%
2021-11-15	3.7240	3.7240	3.7240	3.70230	-0.697%	24,171	-10.326%
2021-11-12	3.7410	3.7410	3.7410	3.72830	-0.321%	16	-10.951%
2021-11-11	3.7460	3.7460	3.7460	3.74030	+0.443%	153	-11.237%
2021-11-10	3.7325	3.7325	3.7325	3.72380	+0.040%	24,469	-10.844%
2021-11-08	3.7495	3.7495	3.7495	3.72230	+0.291%	24,601	-10.808%
2021-11-04	3.6780	3.7185	3.6780	3.71150	+1.186%	49,676	-10.548%
2021-10-29	3.6405	3.6405	3.6355	3.66800	+0.936%	49,262	-9.487%
2021-10-26	3.6280	3.6280	3.6280	3.63400	-27.566%	24,649	-8.641%
2021-10-18	5.0250	5.0250	5.0250	5.01700	+36.833%	111	-33.825%
2021-10-14	3.6460	3.6695	3.6460	3.66650	-0.712%	316	-9.450%
2021-10-06	3.6795	3.6795	3.6795	3.69280	-0.162%	24,524	-10.095%
2021-08-27	3.7095	3.7095	3.7095	3.69880	+0.771%	154	-10.241%
2021-08-10	3.6765	3.6765	3.6765	3.67050	-0.429%	24,389	-9.549%
2021-08-09	3.6805	3.6805	3.6805	3.68630	-0.068%	24,387	-9.937%
2021-08-06	3.6860	3.6860	3.6860	3.68880	-0.181%	24,401	-9.998%
2021-08-05	3.6975	3.6975	3.6975	3.69550	+0.489%	404	-10.161%
2021-07-29	3.6835	3.6835	3.6835	3.67750	-0.320%	24,560	-9.721%
2021-07-27	3.7120	3.7120	3.7120	3.68930	-0.625%	200	-10.010%
2021-07-22	3.7180	3.7180	3.7130	3.71250	-0.664%	24,602	-10.572%
2021-07-21	3.7445	3.7530	3.7310	3.73730	+2.744%	97,992	-11.166%
2021-06-25	3.6495	3.6495	3.6495	3.63750	-0.055%	2,456	-8.729%
2021-06-24	3.6325	3.6325	3.6315	3.63950	-0.055%	165	-8.779%
2021-06-22	3.6505	3.6505	3.6505	3.64150	+1.497%	166	-8.829%
2021-06-08	3.5985	3.5985	3.5985	3.58780	+0.716%	170	-7.464%
2021-06-01	3.5755	3.5755	3.5755	3.56230	-0.014%	2	-6.802%
2021-05-27	3.5720	3.5720	3.5720	3.56280	-0.210%	2	-6.815%
2021-05-24	3.5755	3.5755	3.5700	3.57030	+0.323%	12	-7.011%
2021-05-20	3.5670	3.5670	3.5670	3.55880	+0.014%	1	-6.710%
2021-05-19	3.5605	3.5605	3.5605	3.55830	-0.112%	1	-6.697%
2021-05-17	3.5740	3.5740	3.5740	3.56230	-0.118%	828	-6.802%
2021-05-13	3.5625	3.5645	3.5625	3.56650	+0.056%	76,419	-6.912%
2021-05-10	3.5750	3.5750	3.5750	3.56450	-1.082%	1	-6.859%
2021-04-27	3.6190	3.6190	3.6190	3.60350	-0.483%	1	-7.867%
2021-04-22	3.6400	3.6400	3.6400	3.62100	-0.234%	3	-8.313%
2021-04-16	3.6685	3.6685	3.6685	3.62950	+0.083%	250	-8.527%
2021-04-14	3.6505	3.6505	3.6505	3.62650	+1.093%	51	-8.452%
2021-03-31	3.5920	3.5920	3.5920	3.58730	-0.084%	1	-7.451%
2021-03-30	3.6035	3.6035	3.5860	3.59030	0.000%	50,222	-7.529%

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

FSMG
FIDELITY GLOBAL CORP BOND RE PAB ETF INC
stock LSE