Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Fidelity Emerging Markets Ord (FEML.L)

Compare
739.60
-1.10
(-0.15%)
At close: February 21 at 4:40:35 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025740.00748.30728.40739.60739.608,966
Feb 20, 2025735.00741.00730.00740.70740.7020,654
Feb 19, 2025725.00742.70725.00738.00738.00107,752
Feb 18, 2025735.00740.74730.30737.00737.0072,786
Feb 17, 2025731.90735.00720.80735.00735.0096,545
Feb 14, 2025724.00728.10723.44725.00725.00251,984
Feb 13, 2025724.10724.10716.80721.00721.0080,587
Feb 12, 2025722.10725.12711.20720.00720.0072,502
Feb 11, 2025726.00726.00717.90723.00723.0059,570
Feb 10, 2025722.68726.30720.00723.20723.2087,974
Feb 7, 2025713.40725.00707.73724.60724.6087,789
Feb 6, 2025715.00717.90710.00717.90717.9057,352
Feb 5, 2025694.00715.60694.00707.10707.1055,016
Feb 4, 2025717.10717.10705.80707.00707.0071,134
Feb 3, 2025716.50716.50697.94708.90708.9047,924
Jan 31, 2025710.90717.00706.10713.70713.7066,545
Jan 30, 2025698.00708.80686.30708.80708.8018,959
Jan 29, 2025697.60707.20694.64704.00704.0024,154
Jan 28, 2025694.00699.90693.00696.00696.0055,275
Jan 27, 2025708.20708.30684.50687.40687.4082,471
Jan 24, 2025701.00701.00693.24696.40696.4066,992
Jan 23, 2025691.00704.32689.30693.00693.0044,469
Jan 22, 2025692.00706.70690.14694.50694.5058,816
Jan 21, 2025692.00703.80688.10690.30690.3034,066
Jan 20, 2025684.60709.00684.60700.40700.4029,004
Jan 17, 2025684.50702.50684.50698.00698.0097,407
Jan 16, 2025708.00708.00690.10700.20700.2088,191
Jan 15, 2025708.10708.10688.18696.10696.10272,315
Jan 14, 2025701.10701.10690.20693.30693.3025,423
Jan 13, 2025684.00703.60684.00688.80688.8050,286
Jan 10, 2025707.80708.00688.00693.00693.0058,942
Jan 9, 2025690.20694.10686.40691.90691.90112,705
Jan 8, 2025686.10705.20685.00690.00690.0098,621
Jan 7, 2025703.00707.80691.25693.90693.9058,747
Jan 6, 2025707.50707.50703.08705.00705.0043,010
Jan 3, 2025701.60707.50684.80703.20703.2021,117
Jan 2, 2025681.10701.60681.10701.60701.6019,933
Dec 31, 2024693.00697.10690.00695.00695.0024,812
Dec 30, 2024696.60697.10674.50685.40685.4045,036
Dec 27, 2024682.10697.00676.00690.80690.8039,087
Dec 24, 2024696.60697.10685.00697.10697.109,218
Dec 23, 2024694.00696.60673.30693.70693.7019,381
Dec 20, 2024683.30691.68673.00690.00690.00105,434
Dec 19, 2024678.20697.90676.70684.00684.0091,034
Dec 18, 2024686.30690.68682.00687.40687.40101,867
Dec 17, 2024681.00697.20681.00686.70686.7043,636
Dec 16, 2024681.50699.10681.30691.00691.0033,902
Dec 13, 2024694.20700.60688.37697.40697.4017,117
Dec 12, 2024693.00697.70689.01691.00691.0020,883
Dec 11, 2024676.50697.10676.50684.80684.8014,717
Dec 10, 2024688.20695.22688.00690.60690.6026,381
Dec 9, 2024693.20694.90680.10691.50691.5016,498
Dec 6, 2024668.60690.00668.60687.00687.0080,938
Dec 5, 2024672.00689.40672.00677.40677.4036,018
Dec 4, 2024678.00681.49667.16674.90674.9045,415
Dec 3, 2024670.00682.00669.10670.60670.6016,759
Dec 2, 2024676.40676.90669.30673.00673.00185,054
Nov 29, 2024670.00676.39669.80669.80669.8089,149
Nov 28, 2024665.00686.52665.00671.00671.0034,063
Nov 27, 2024680.00689.80674.80677.00677.0048,177
Nov 26, 2024675.00685.58665.53677.10677.1091,494
Nov 25, 2024688.00688.10669.00680.80680.8091,995
Nov 22, 2024679.10688.00669.90677.30677.3090,659
Nov 21, 2024672.00683.27666.41676.70676.7094,742
Nov 20, 2024665.20685.73665.20676.40676.4017,527
Nov 19, 2024680.00689.90666.80680.00680.0093,933
Nov 18, 2024667.20688.10667.20680.00680.0096,272
Nov 15, 2024666.90685.00666.90679.90679.9063,718
Nov 14, 2024 1,574.00 Dividend
Nov 14, 2024671.40689.00671.40679.70679.7055,014
Nov 13, 2024676.40693.17676.40692.10676.3622,478
Nov 12, 2024677.00688.34677.00687.00671.3823,540
Nov 11, 2024691.70691.70679.20689.90674.2125,293
Nov 8, 2024676.30689.10676.30687.80672.1668,969
Nov 7, 2024673.00690.20673.00690.20674.5029,867
Nov 6, 2024690.00690.40674.00674.30658.96131,602
Nov 5, 2024675.50687.82667.90667.90652.7150,957
Nov 4, 2024666.80684.70666.80677.80662.3937,319
Nov 1, 2024668.00687.00668.00674.40659.0632,243
Oct 31, 2024681.70686.10670.30671.30656.0372,987
Oct 30, 2024674.90694.26674.90675.10659.7532,201
Oct 29, 2024682.50699.50682.50684.00668.4471,184
Oct 28, 2024680.00699.40680.00688.00672.3562,994
Oct 25, 2024680.00693.80680.00692.00676.2685,952
Oct 24, 2024692.00699.70683.10691.50675.7776,909
Oct 23, 2024689.00699.90689.00691.00675.29452,029
Oct 22, 2024688.00696.00680.00691.00675.29225,683
Oct 21, 2024680.10699.70680.03689.80674.1159,686
Oct 18, 2024685.00692.00680.00692.00676.2635,526
Oct 17, 2024688.00691.80682.00685.00669.4256,965
Oct 16, 2024684.22690.87679.90681.10665.6195,724
Oct 15, 2024690.00696.90682.60683.00667.4758,655
Oct 14, 2024701.40704.80690.00690.10674.4179,504
Oct 11, 2024687.00691.10684.00688.50672.8452,282
Oct 10, 2024684.00697.30682.40684.80669.2327,682
Oct 9, 2024686.00689.50681.50682.00666.49118,323
Oct 8, 2024694.00704.70682.60682.80667.2795,596
Oct 7, 2024691.00704.20684.10696.80680.95206,730
Oct 4, 2024693.00696.00688.00693.00677.2445,054
Oct 3, 2024695.00705.40688.00692.00676.26102,459
Oct 2, 2024686.00696.00684.18693.10677.3441,385
Oct 1, 2024688.20699.50685.70685.90670.30103,065
Sep 30, 2024701.50705.20691.60692.20676.4696,089
Sep 27, 2024680.00697.50680.00696.80680.9579,703
Sep 26, 2024687.00693.00685.99690.00674.3160,921
Sep 25, 2024686.00688.60682.70685.80670.20271,390
Sep 24, 2024664.40688.00664.40686.00670.40102,815
Sep 23, 2024663.70683.00662.30681.00665.51168,361
Sep 20, 2024681.00681.60675.04680.70665.22693,552
Sep 19, 2024677.10682.50668.01680.10664.63405,738
Sep 18, 2024674.10679.09674.10676.00660.6384,662
Sep 17, 2024676.00676.00670.00673.20657.8971,654
Sep 16, 2024671.30680.90669.50672.00656.72177,896
Sep 13, 2024674.00680.40663.80673.00657.6949,003
Sep 12, 2024662.50675.99662.50664.90649.7878,360
Sep 11, 2024667.00672.32664.00664.00648.9057,950
Sep 10, 2024672.70673.10667.10667.10651.9369,261
Sep 9, 2024671.40678.00670.00671.40656.1367,161
Sep 6, 2024673.50681.40668.10668.10652.91117,715
Sep 5, 2024675.20681.10673.70673.80658.48173,610
Sep 4, 2024678.00686.99676.10678.30662.8788,897
Sep 3, 2024687.60700.50678.50678.50663.07121,750
Sep 2, 2024695.00697.90683.80683.80668.2543,114
Aug 30, 2024696.10696.10686.40686.50670.8954,441
Aug 29, 2024691.00695.17688.50690.00674.3165,594
Aug 28, 2024694.40707.00686.60686.60670.99145,473
Aug 27, 2024698.90711.22691.20694.00678.22173,159
Aug 23, 2024709.80714.70698.90702.20686.2372,176
Aug 22, 2024705.00712.60703.40703.40687.4065,011
Aug 21, 2024710.00712.00705.00708.60692.48160,411
Aug 20, 2024710.90715.00707.00707.80691.7041,966
Aug 19, 2024711.20712.50702.10712.50696.3027,689
Aug 16, 2024707.50710.81700.41710.70694.5427,888
Aug 15, 2024684.40709.70684.40709.70693.5639,910
Aug 14, 2024702.00702.14692.89701.50685.5581,241
Aug 13, 2024691.50702.08691.50700.40684.47107,010
Aug 12, 2024699.90700.80682.58699.50683.5979,427
Aug 9, 2024688.00696.00688.00693.50677.7372,071
Aug 8, 2024666.60692.50666.60692.50676.7563,045
Aug 7, 2024666.20685.00666.00683.60668.05181,725
Aug 6, 2024677.90684.00662.12678.20662.78105,160
Aug 5, 2024682.80692.80656.90671.10655.8478,493
Aug 2, 2024701.00719.00696.30698.00682.13110,691
Aug 1, 2024713.10715.80702.83715.00698.7499,838
Jul 31, 2024704.20720.00702.50708.40692.2972,462
Jul 30, 2024709.30709.30703.50705.00688.97130,129
Jul 29, 2024704.70714.00704.70707.10691.02125,150
Jul 26, 2024708.00711.30704.70711.30695.12141,158
Jul 25, 2024708.40712.10703.20704.00687.9972,705
Jul 24, 2024710.40713.10709.77711.40695.2254,439
Jul 23, 2024713.10713.35711.00712.90696.6954,942
Jul 22, 2024720.80722.00714.00717.00700.6956,219
Jul 19, 2024714.70722.98714.70716.20699.9175,691
Jul 18, 2024723.40724.00719.31719.80703.43100,587
Jul 17, 2024717.40722.00714.80717.20700.89104,272
Jul 16, 2024724.00726.20720.23724.00707.5375,384
Jul 15, 2024718.40726.20718.40722.20705.7892,204
Jul 12, 2024724.90724.90715.00724.60708.1295,095
Jul 11, 2024723.10723.10718.00721.40704.99122,978
Jul 10, 2024719.00722.00714.10720.00703.6388,392
Jul 9, 2024715.60719.00714.00715.90699.6282,327
Jul 8, 2024713.90719.00711.70715.00698.7458,124
Jul 5, 2024711.70724.70709.45716.00699.72116,305
Jul 4, 2024697.20713.80697.20713.80697.5740,822
Jul 3, 2024706.30707.00696.77706.30690.24106,743
Jul 2, 2024701.40706.30700.23701.30685.3572,243
Jul 1, 2024693.80706.30693.80704.60688.58121,527
Jun 28, 2024705.00706.40702.90703.00687.01157,520
Jun 27, 2024702.00703.02697.00702.00686.03161,011
Jun 26, 2024703.40704.00696.90703.00687.01107,653
Jun 25, 2024703.40703.40697.50699.90683.98100,609
Jun 24, 2024691.80703.40691.80700.80684.8688,703
Jun 21, 2024693.00702.50693.00702.00686.03141,824
Jun 20, 2024677.10698.00677.10698.00682.1387,439
Jun 19, 2024684.00695.00682.00694.00678.22184,146
Jun 18, 2024671.60684.30670.90680.00664.54112,886
Jun 17, 2024678.00681.50673.10676.80661.41106,161
Jun 14, 2024678.40680.93674.00680.00664.5437,616
Jun 13, 2024677.00681.62669.20669.20653.9834,777
Jun 12, 2024675.50682.40673.00673.00657.6937,398
Jun 11, 2024681.50682.18677.00677.40661.9962,349
Jun 10, 2024680.50682.50680.00681.00665.5165,479
Jun 7, 2024674.50682.60674.50682.40666.8839,700
Jun 6, 2024680.80682.60675.80680.00664.5461,965
Jun 5, 2024683.00683.32678.50681.00665.5162,606
Jun 4, 2024685.00689.40675.00675.10659.7588,277
Jun 3, 2024688.00699.90688.00691.00675.29113,637
May 31, 2024684.00688.00684.00685.20669.62118,283
May 30, 2024690.00703.40685.00685.00669.42124,694
May 29, 2024708.80711.80688.00688.00672.3559,239
May 28, 2024700.00718.50700.00701.60685.6470,372
May 24, 2024711.90711.90700.00702.40686.4357,128
May 23, 2024719.90719.90705.00705.20689.1661,899
May 22, 2024705.00715.80705.00710.00693.8579,035
May 21, 2024724.90724.90706.00714.30698.06316,389
May 20, 2024715.00720.20705.00720.20703.8252,769
May 17, 2024717.90718.00713.60714.20697.9637,754
May 16, 2024712.00716.00704.73714.00697.7638,269
May 15, 2024718.70724.20707.16713.90697.66144,877
May 14, 2024699.60714.50699.60714.50698.2572,890
May 13, 2024709.00712.00701.10709.80693.6639,079
May 10, 2024702.50709.50695.00709.00692.88145,690
May 9, 2024700.00702.50693.00702.50686.5236,925
May 8, 2024689.10699.50689.10699.50683.5911,468
May 7, 2024685.00697.00685.00697.00681.15124,229
May 3, 2024691.00695.90684.00694.00678.2221,748
May 2, 2024697.00697.00673.10692.00676.2657,004
May 1, 2024682.00683.40683.40688.00672.3529,014
Apr 30, 2024672.10690.00663.10690.00674.3152,340
Apr 29, 2024674.50682.00663.10682.00666.4958,920
Apr 26, 2024667.00675.50665.50675.50660.1417,399
Apr 25, 2024665.00665.30657.00665.30650.1744,742
Apr 24, 2024643.70667.00643.70667.00651.8323,296
Apr 23, 2024664.90665.00649.00662.00646.9418,004
Apr 22, 2024650.40660.00645.02656.90641.9613,440
Apr 19, 2024650.00658.40644.00648.60633.8517,258
Apr 18, 2024655.00671.11651.20653.90639.034,480
Apr 17, 2024660.00665.56651.20652.40637.5610,040
Apr 16, 2024658.00671.00655.90657.00642.0617,888
Apr 15, 2024663.50674.00660.80674.00658.6719,392
Apr 12, 2024684.00684.00671.00675.70660.3357,930
Apr 11, 2024675.50680.00673.07677.50662.0972,167
Apr 10, 2024678.00680.90667.00675.20659.8465,281
Apr 9, 2024651.30678.00651.30675.00659.65101,665
Apr 8, 2024668.90671.20656.81671.20655.9418,447
Apr 5, 2024660.00665.30651.57665.30650.1791,545
Apr 4, 2024660.00660.00654.00660.00644.9929,815
Apr 3, 2024656.00667.00651.91664.30649.19119,187
Apr 2, 2024656.00659.80645.43659.80644.79178,685
Mar 28, 2024646.00660.00646.00660.00644.99260,158
Mar 27, 2024650.00655.30647.82655.30640.4062,510
Mar 26, 2024656.00740.30651.00652.00637.1713,580,003
Mar 25, 2024650.20673.00650.00653.90639.0338,987
Mar 22, 2024673.40673.40654.20669.30654.0824,916
Mar 21, 2024670.00670.00650.00665.00649.8818,143
Mar 20, 2024670.00670.00645.00650.00635.2219,086
Mar 19, 2024667.90667.90647.10662.00646.9411,899
Mar 18, 2024666.00669.90661.50661.50646.461,224,741
Mar 15, 2024652.00667.70652.00662.60647.531,299,879
Mar 14, 2024663.70663.70651.06655.00640.1036,579
Mar 13, 2024664.00666.50646.10646.10631.4181,474
Mar 12, 2024660.50665.00652.60655.10640.2051,725
Mar 11, 2024659.90659.90642.00655.00640.1023,352
Mar 8, 2024656.00657.50642.89655.70640.7915,194
Mar 7, 2024655.00659.00653.85658.00643.0434,193
Mar 6, 2024654.90660.00634.40655.10640.2016,931
Mar 5, 2024645.00655.00644.55652.00637.17121,326
Mar 4, 2024642.50654.00636.54648.00633.2640,079
Mar 1, 2024632.00648.00632.00646.20631.5029,664
Feb 29, 2024648.00648.30642.00642.80628.1820,803
Feb 28, 2024643.00649.10635.00642.40627.7918,449
Feb 27, 2024648.00648.40640.00645.10630.4341,782
Feb 26, 2024645.10650.00641.00646.30631.6010,520
Feb 23, 2024651.40652.90640.42646.50631.8079,430
Feb 22, 2024633.10646.75633.00643.00628.3818,540
Feb 21, 2024643.00643.19631.00631.70617.3323,700

Related Tickers

PINT.L Pantheon Infrastructure Ord
91.60
-0.22%
 
MMIT.L Mobius Investment Trust Ord
142.50
+0.35%
 
FAS.L Fidelity Asian Values Ord
499.00
+0.60%
 
GCP.L GCP Infrastructure Investment Ord
75.10
-0.53%
 
HICL.L HICL Infrastructure PLC Ord
110.60
-1.07%
 
PSH.L Pershing Square Holdings Ord
4,450.00
-0.71%
 
ONEX.TO Onex Corporation
105.02
-4.63%