Fidelity Pacific ex-Japan Equity Research Enhanced UCITS ETF USD Acc - FPXR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.91	6.92	6.92	6.92	6.91	847,130
January 13, 2026	6.96	6.9	6.9	6.96	6.9	408
January 12, 2026	6.88	6.92	6.92	6.92	6.88	183,295
January 09, 2026	6.87	6.87	6.87	6.87	6.87	0
January 08, 2026	6.88	6.88	6.88	6.88	6.88	0
January 07, 2026	6.92	6.91	6.91	6.93	6.91	163
January 06, 2026	6.94	6.94	6.94	6.94	6.94	0
January 05, 2026	6.85	6.92	6.92	6.92	6.85	583
January 02, 2026	6.87	6.86	6.86	6.87	6.86	15,371
December 31, 2025	6.83	6.83	6.83	6.83	6.83	0
December 30, 2025	6.89	6.88	6.88	6.89	6.88	10
December 29, 2025	6.86	6.86	6.86	6.86	6.86	72
December 24, 2025	6.89	6.89	6.89	6.89	6.89	0
December 23, 2025	6.9	6.89	6.89	6.9	6.89	28
December 22, 2025	6.81	6.81	6.81	6.81	6.81	0
December 19, 2025	6.76	6.76	6.76	6.78	6.76	2,778
December 18, 2025	6.69	6.74	6.74	6.74	6.69	36
December 17, 2025	6.7	6.67	6.67	6.7	6.67	31,941
December 16, 2025	6.72	6.7	6.7	6.72	6.7	14
December 15, 2025	6.77	6.75	6.75	6.77	6.75	70
December 12, 2025	6.7	6.7	6.7	6.7	6.7	0
December 11, 2025	6.72	6.74	6.74	6.74	6.72	22
December 10, 2025	6.68	6.69	6.69	6.69	6.68	21,880
December 09, 2025	6.67	6.71	6.71	6.71	6.67	30
December 08, 2025	6.72	6.67	6.67	6.72	6.67	62
December 05, 2025	6.74	6.71	6.71	6.74	6.71	10
December 04, 2025	6.72	6.73	6.73	6.73	6.72	180
December 03, 2025	6.71	6.7	6.7	6.71	6.7	56
December 02, 2025	6.67	6.66	6.66	6.67	6.66	10
December 01, 2025	6.65	6.67	6.67	6.67	6.65	754
November 28, 2025	6.68	6.68	6.68	6.68	6.68	0
November 27, 2025	6.66	6.65	6.65	6.66	6.65	78,015
November 26, 2025	6.63	6.67	6.67	6.67	6.63	294
November 25, 2025	6.57	6.6	6.6	6.6	6.57	33,135
November 24, 2025	6.54	6.59	6.59	6.59	6.54	1,037
November 21, 2025	6.51	6.51	6.51	6.51	6.48	5,072
November 20, 2025	6.6	6.56	6.56	6.61	6.56	7,673
November 19, 2025	6.58	6.55	6.55	6.58	6.55	20
November 18, 2025	6.58	6.58	6.58	6.61	6.58	39
November 17, 2025	6.69	6.69	6.69	6.69	6.69	0
November 14, 2025	6.69	6.74	6.74	6.74	6.69	468
November 13, 2025	6.82	6.76	6.76	6.82	6.76	4,069
November 12, 2025	6.86	6.86	6.86	6.86	6.86	0
November 11, 2025	6.84	6.85	6.85	6.87	6.84	21,720
November 10, 2025	6.86	6.84	6.84	6.86	6.84	23
November 07, 2025	6.78	6.73	6.73	6.78	6.73	398,476
November 06, 2025	6.86	6.79	6.79	6.86	6.79	778,813
November 05, 2025	6.78	6.8	6.8	6.8	6.74	761
November 04, 2025	6.74	6.77	6.77	6.78	6.74	14,656
November 03, 2025	6.85	6.83	6.83	6.85	6.85	14
October 31, 2025	6.79	6.79	6.79	6.79	6.79	0
October 30, 2025	6.8	6.83	6.83	6.83	6.8	44
October 29, 2025	6.89	6.91	6.91	6.91	6.89	26
October 28, 2025	6.97	6.97	6.97	6.97	6.97	0
October 27, 2025	6.91	6.91	6.91	6.91	6.91	4
October 24, 2025	6.86	6.86	6.86	6.86	6.86	0
October 23, 2025	6.85	6.85	6.85	6.85	6.85	0
October 22, 2025	6.81	6.81	6.81	6.81	6.81	0
October 21, 2025	6.86	6.86	6.86	6.86	6.86	0
October 20, 2025	6.84	6.89	6.89	6.89	6.84	24

Fidelity Pacific ex-Japan Equity Research Enhanced UCITS ETF USD Acc (FPXR.L) LSE