FEMP

Fid Usd Embd Gh Historical Data

FEMP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 4.952 0.00 -0.08% 4.995 5.0395 4.9218 87,614
Jan 26 2022 4.956 0.01 0.15% 4.956 4.956 4.956 0
Jan 25 2022 4.9485 0.00 0.07% 4.9785 4.9785 4.9433 154
Jan 24 2022 4.9453 -0.02 -0.5% 4.969 4.9828 4.913 89,135
Jan 21 2022 4.97 0.02 0.36% 4.97 4.97 4.97 0
Jan 20 2022 4.9523 0.06 1.16% 4.9523 4.9523 4.9523 20
Jan 19 2022 4.8953 -0.04 -0.82% 4.919 4.9305 4.488 17,978
Jan 18 2022 4.9355 -0.03 -0.63% 4.963 4.963 4.9325 54,798
Jan 17 2022 4.9668 -0.01 -0.25% 4.9668 4.9668 4.9668 19
Jan 14 2022 4.979 0.00 -0.04% 4.979 4.979 4.979 0
Jan 13 2022 4.981 -0.03 -0.66% 4.981 4.981 4.981 1
Jan 12 2022 5.014 0.01 0.11% 5.013 5.031 5.001 39,119
Jan 11 2022 5.0083 -0.01 -0.18% 5.0083 5.0083 5.0083 1
Jan 10 2022 5.0175 0.01 0.18% 5.007 5.0318 5.007 18,012
Jan 07 2022 5.0083 -0.01 -0.27% 5.0083 5.0083 5.0083 0
Jan 06 2022 5.022 -0.06 -1.25% 5.064 5.127 5.0133 53,479
Jan 05 2022 5.0855 -0.01 -0.11% 5.13 5.13 5.084 796
Jan 04 2022 5.091 -0.02 -0.37% 5.082 5.128 5.0605 35,346
Jan 03 2022 5.11 0.00 +0.00% 5.11 5.11 5.11 0
Dec 31 2021 5.11 0.00 0.0% 5.11 5.11 5.11 0
Dec 30 2021 5.11 0.02 0.43% 5.121 5.121 5.097 17,922
Dec 29 2021 5.088 -0.01 -0.18% 5.088 5.088 5.088 0
Dec 28 2021 5.097 0.00 +0.00% 5.097 5.097 5.097 0
Dec 27 2021 5.097 0.00 +0.00% 5.097 5.097 5.097 0
Dec 24 2021 5.097 0.00 0.0% 5.097 5.097 5.097 0
Dec 23 2021 5.097 -0.02 -0.47% 5.097 5.097 5.097 0
Dec 22 2021 5.121 0.03 0.66% 5.088 5.1515 5.0745 36,160
Dec 21 2021 5.0875 -0.01 -0.2% 5.114 5.114 5.0875 1
Dec 20 2021 5.0975 -0.03 -0.52% 5.125 5.1945 5.087 53,567
Dec 17 2021 5.124 -0.02 -0.39% 5.124 5.124 5.124 0
Dec 16 2021 5.144 0.00 0.05% 5.107 5.149 5.085 89,810
Dec 15 2021 5.1415 0.00 -0.09% 5.128 5.1415 5.113 17,952
Dec 14 2021 5.146 0.01 0.16% 5.146 5.146 5.146 0
Dec 13 2021 5.138 0.01 0.12% 5.138 5.138 5.138 12
Dec 10 2021 5.132 -0.01 -0.24% 5.132 5.132 5.132 0
Dec 09 2021 5.1445 0.00 0.07% 5.1445 5.1445 5.1445 0
Dec 08 2021 5.141 0.01 0.16% 5.141 5.141 5.141 0
Dec 07 2021 5.133 0.03 0.49% 5.133 5.133 5.133 0
Dec 06 2021 5.108 -0.01 -0.11% 5.099 5.1345 5.084 36,070
Dec 03 2021 5.1135 0.02 0.3% 5.1135 5.1135 5.1135 0
Dec 02 2021 5.098 0.02 0.32% 5.081 5.1265 5.0635 73,413
Dec 01 2021 5.0815 0.03 0.52% 5.059 5.0875 5.035 54,610
Nov 30 2021 5.055 0.03 0.6% 5.039 5.099 5.037 360,437
Nov 29 2021 5.025 0.01 0.2% 5.025 5.025 5.025 1
Nov 26 2021 5.0148 -0.04 -0.72% 5.056 5.056 5.0148 2
Nov 25 2021 5.051 0.01 0.17% 5.073 5.073 5.051 10
Nov 24 2021 5.0425 0.00 -0.08% 5.0425 5.0425 5.0425 0
Nov 23 2021 5.0465 -0.04 -0.85% 5.07 5.0855 5.0415 35,136
Nov 22 2021 5.09 0.00 -0.07% 5.09 5.107 5.07 17,594
Nov 19 2021 5.0935 -0.02 -0.46% 5.117 5.1485 5.0905 159,489
Nov 18 2021 5.117 0.02 0.35% 5.117 5.117 5.117 1
Nov 17 2021 5.099 0.00 -0.09% 5.107 5.1185 5.093 17,761
Nov 16 2021 5.1035 -0.01 -0.2% 5.1035 5.1035 5.1035 0
Nov 15 2021 5.1135 -0.02 -0.33% 5.1135 5.1135 5.1135 0
Nov 12 2021 5.1305 0.01 0.15% 5.1305 5.1305 5.1305 0
Nov 11 2021 5.123 -0.04 -0.77% 5.137 5.137 5.1045 52,876
Nov 10 2021 5.1625 -0.02 -0.32% 5.159 5.1975 5.137 35,710
Nov 09 2021 5.179 0.02 0.47% 5.142 5.179 5.142 17,795
Nov 08 2021 5.155 0.00 0.01% 5.154 5.164 5.133 54,324
Nov 05 2021 5.1545 0.03 0.57% 5.153 5.186 5.153 17,670
Nov 04 2021 5.1255 0.03 0.68% 5.1255 5.1255 5.1255 0
Nov 03 2021 5.091 -0.01 -0.21% 5.102 5.1055 5.0725 35,454
Nov 02 2021 5.1015 0.02 0.43% 5.1015 5.1015 5.1015 0
Nov 01 2021 5.0795 -0.07 -1.31% 5.0795 5.0795 5.0795 12
Your Recent History
LSE
FEMP
Fid Usd Em..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 06:43:20