Fidelity Global HY Corp Bond Research En PAB UCITS ETF Historical Data - FFGE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0065	0.13274788114	4.8965	4.903	4.89	2082	4.89546493	DE
4	0.027	0.553732567678	4.876	4.903	4.8655	953	4.88749351	DE
12	0.026	0.533114619643	4.877	4.9035	4.8	1770	4.85941203	DE
26	0.026	0.533114619643	4.877	4.989	4.8	1276	4.86147979	DE
52	0.0445	0.915920551611	4.8585	4.989	4.8	1101	4.86635871	DE
156	0.0165	0.337664995395	4.8865	4.989	4.8	1455	4.88432467	DE
260	0.0165	0.337664995395	4.8865	4.989	4.8	1455	4.88432467	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739897700	4.9029999	0.01	0.17	4.8985	4.9029999	4.8985	408
1739811300	4.8945	-0.01	-0.13	4.89	4.8945	4.89	3545
1739552100	4.901	0	0.00	4.901	4.901	4.901	0
1739465700	4.901	0.01	0.27	4.8965	4.901	4.8965	618
1739379300	4.888	0	0.00	4.888	4.888	4.888	0
1739292900	4.888	0	0.00	4.888	4.888	4.888	0
1739206500	4.888	-0.01	-0.11	4.888	4.888	4.888	121
1738947300	4.8935	-0.01	-0.16	4.8965	4.9005	4.8935	1115
1738860900	4.9015	0	0.05	4.897	4.9015	4.897	1024
1738774500	4.899	0.01	0.12	4.8945	4.899	4.8945	308
1738688100	4.893	0	0.00	4.893	4.893	4.893	0
1738601700	4.893	0	0.02	4.893	4.893	4.893	13
1738342500	4.892	0	0.01	4.892	4.892	4.892	117
1738256100	4.8915	0	0.00	4.8915	4.8915	4.8915	0
1738169700	4.8915	0.03	0.53	4.8895	4.8915	4.8895	267
1738083300	4.8655	0	0.00	4.8655	4.8655	4.8655	0
1737996900	4.8655	0	0.00	4.8655	4.8655	4.8655	0
1737737700	4.8655	0	0.00	4.8655	4.8655	4.8655	0
1737651300	4.8655	-0.01	-0.22	4.8745	4.8745	4.8655	1993
1737564900	4.876	0	0.00	4.876	4.876	4.876	0
1737478500	4.876	0.02	0.46	4.876	4.876	4.876	1363
1737392100	4.8535	0	0.00	4.8535	4.8535	4.8535	0
1737132900	4.8535	0	0.00	4.8535	4.8535	4.8535	0
1737046500	4.8535	0.05	1.11	4.8535	4.8535	4.8535	1996
1736960100	4.8	0	0.00	4.8	4.8	4.8	0
1736873700	4.8	0	0.00	4.8	4.8	4.8	0
1736787300	4.8	-0.02	-0.41	4.8	4.8	4.8	1070
1736528100	4.82	0	0.00	4.82	4.82	4.82	0
1736441700	4.82	-0.01	-0.17	4.82	4.82	4.82	1000
1736355300	4.828	-0.01	-0.25	4.849	4.849	4.828	2137
1736268900	4.84	0	0.00	4.84	4.84	4.84	0
1736182500	4.84	0	0.00	4.84	4.84	4.84	0
1735923300	4.84	-0.01	-0.15	4.84	4.84	4.84	1000
1735836900	4.8475	-0.03	-0.69	4.855	4.857	4.8475	17344
1735577700	4.881	0	0.00	4.881	4.881	4.881	0
1735318500	4.881	0	0.00	4.881	4.881	4.881	0
1734972900	4.881	0	0.00	4.881	4.881	4.881	0
1734713700	4.881	0	0.00	4.881	4.881	4.881	0
1734627300	4.881	0	0.00	4.881	4.881	4.881	0
1734540900	4.881	0	0.00	4.881	4.881	4.881	0
1734454500	4.881	-0	-0.01	4.8789999	4.881	4.8789999	1604
1734368100	4.8815	-0.02	-0.35	4.8795	4.8815	4.8795	507
1734108900	4.8985	0	0.00	4.8985	4.8985	4.8985	0
1734022500	4.8985	0	0.00	4.8985	4.8985	4.8985	0
1733936100	4.8985	0	0.02	4.9015	4.9035	4.8985	1677
1733849700	4.8975	0	0.00	4.8975	4.8975	4.8975	0
1733763300	4.8975	0.02	0.42	4.8975	4.8975	4.8975	5
1733504100	4.877	0	0.00	4.877	4.877	4.877	0
1733417700	4.877	0	0.00	4.877	4.877	4.877	0
1733331300	4.877	0	0.00	4.877	4.877	4.877	0
1733244900	4.877	0	0.00	4.877	4.877	4.877	0
1733158500	4.877	0.01	0.12	4.877	4.877	4.877	111
1732899300	4.871	0	0.00	4.871	4.871	4.871	0
1732812900	4.871	0	0.00	4.871	4.871	4.871	0
1732726500	4.871	0	0.00	4.871	4.871	4.871	0
1732640100	4.871	0	0.00	4.871	4.871	4.871	0
1732553700	4.871	-0.09	-1.75	4.871	4.871	4.871	6
1732262400	4.958	0	0.00	4.958	4.958	4.958	0
1732176000	4.958	0	0.00	4.958	4.958	4.958	0
1732089600	4.958	0	0.00	4.958	4.958	4.958	0
1732003200	4.958	0	0.00	4.958	4.958	4.958	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Global HY Corp Bond Research En PAB UCITS ETF (FFGE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Global HY Corp Bond Research En PAB UCITS ETF (FFGE) Historical

Fidelity Global HY Corp Bond Research En PAB UCITS ETF (FFGE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free