Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fid Esg Uem Gha (FEMP) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 5.029 5.029 5.026 4.99675 37
18th Sep 2025 (Thu) 5.029 5.029 5.01 5.01 15,101
17th Sep 2025 (Wed) 5.041 5.041 5.041 5.029 134
16th Sep 2025 (Tue) 5.045 5.045 5.011 5.0305 100
15th Sep 2025 (Mon) 5.028 5.028 4.9995 5.015 10
12th Sep 2025 (Fri) 5.024 5.024 5.01125 5.01125 2
11th Sep 2025 (Thu) 4.98475 5.024 4.98475 5.024 3
10th Sep 2025 (Wed) 4.985 4.985 4.985 4.98475 2
9th Sep 2025 (Tue) 4.983 4.983 4.9745 4.9745 0
8th Sep 2025 (Mon) 4.9925 4.9925 4.9825 4.983 2,144
5th Sep 2025 (Fri) 4.985 4.985 4.985 4.985 2,333
4th Sep 2025 (Thu) 4.9355 4.93575 4.9355 4.93575 6
3rd Sep 2025 (Wed) 4.9355 4.9355 4.9355 4.9355 2,535
2nd Sep 2025 (Tue) 4.898 4.93 4.898 4.927 4,893
1st Sep 2025 (Mon) 4.934 4.934 4.934 4.934 2,927
29th Aug 2025 (Fri) 4.938 4.938 4.936 4.925 167
28th Aug 2025 (Thu) 4.91 4.9275 4.91 4.9275 0
27th Aug 2025 (Wed) 4.924 4.924 4.91 4.91 108
26th Aug 2025 (Tue) 4.9435 5.041 4.924 4.924 60
25th Aug 2025 (Mon) 4.93525 4.93525 4.93525 4.93525 0
22nd Aug 2025 (Fri) 4.9195 4.9195 4.8945 4.93525 15
21st Aug 2025 (Thu) 4.921 4.921 4.9095 4.9095 9
20th Aug 2025 (Wed) 4.942 4.942 4.921 4.921 44
19th Aug 2025 (Tue) 4.935 4.942 4.935 4.942 6,151
18th Aug 2025 (Mon) 4.947 4.947 4.9105 4.92175 25,247
15th Aug 2025 (Fri) 4.935 4.9375 4.935 4.92325 2
14th Aug 2025 (Thu) 4.942 4.942 4.942 4.942 13,228
13th Aug 2025 (Wed) 4.923 4.9315 4.923 4.9315 3
12th Aug 2025 (Tue) 4.923 4.923 4.923 4.923 7,911
11th Aug 2025 (Mon) 4.9145 4.9145 4.9125 4.89975 13
8th Aug 2025 (Fri) 4.89275 4.8955 4.89275 4.8955 9
7th Aug 2025 (Thu) 4.90 4.904 4.90 4.89275 340
6th Aug 2025 (Wed) 4.8685 4.8685 4.8685 4.879 11
5th Aug 2025 (Tue) 4.8565 4.8565 4.8565 4.88 4
4th Aug 2025 (Mon) 4.8565 4.87075 4.8565 4.87075 6
1st Aug 2025 (Fri) 4.85775 4.85775 4.8565 4.8565 7
31st Jul 2025 (Thu) 4.869 4.869 4.869 4.85775 369
30th Jul 2025 (Wed) 4.8515 4.8515 4.8485 4.8485 1
29th Jul 2025 (Tue) 4.853 4.86 4.8375 4.8515 1,118
28th Jul 2025 (Mon) 4.856 4.856 4.836 4.836 8,636
25th Jul 2025 (Fri) 4.82775 4.83075 4.82775 4.83075 122
24th Jul 2025 (Thu) 4.8245 4.82775 4.8245 4.82775 0
23rd Jul 2025 (Wed) 4.841 4.841 4.8385 4.8245 6
22nd Jul 2025 (Tue) 4.833 4.8355 4.833 4.82375 8
FTSE 100 Latest
Value9,229.11
Change12.44