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
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
October 17, 2025	6.75	6.77	6.77	6.77	6.75	12
October 16, 2025	6.85	6.85	6.85	6.85	6.85	0
October 15, 2025	6.82	6.82	6.82	6.82	6.82	0
October 14, 2025	6.76	6.76	6.76	6.76	6.76	0
October 13, 2025	6.77	6.78	6.78	6.78	6.77	36
October 10, 2025	6.78	6.78	6.78	6.78	6.78	0
October 09, 2025	6.94	6.86	6.86	6.95	6.86	18
October 08, 2025	6.95	6.95	6.95	6.95	6.95	0
October 07, 2025	6.95	6.94	6.94	6.95	6.94	34
October 06, 2025	6.97	6.97	6.97	6.97	6.97	0
October 03, 2025	6.96	6.97	6.97	6.97	6.96	12
October 02, 2025	6.95	6.9	6.9	6.95	6.89	29,453
October 01, 2025	6.88	6.88	6.88	6.88	6.88	0
September 30, 2025	6.85	6.83	6.83	6.85	6.83	1,877
September 29, 2025	6.82	6.84	6.84	6.84	6.82	20
September 26, 2025	6.75	6.76	6.76	6.76	6.74	1,687
September 25, 2025	6.76	6.72	6.72	6.76	6.72	159
September 24, 2025	6.78	6.77	6.77	6.78	6.77	4,954
September 23, 2025	6.84	6.84	6.84	6.84	6.84	0
September 22, 2025	6.83	6.83	6.83	6.83	6.83	171
September 19, 2025	6.85	6.86	6.86	6.86	6.85	2
September 18, 2025	6.86	6.86	6.86	6.86	6.86	0
September 17, 2025	6.94	6.92	6.92	6.94	6.92	3,361
September 16, 2025	6.93	6.93	6.93	6.93	6.93	0
September 15, 2025	6.99	6.98	6.98	6.99	6.98	20
September 12, 2025	6.94	6.94	6.94	6.94	6.94	0
September 11, 2025	6.92	6.97	6.97	6.97	6.92	42
September 10, 2025	6.9	6.9	6.9	6.9	6.9	0
September 09, 2025	6.86	6.83	6.83	6.86	6.83	4,555
September 08, 2025	6.85	6.87	6.87	6.87	6.85	906
September 05, 2025	6.86	6.82	6.82	6.86	6.82	629
September 04, 2025	6.78	6.78	6.78	6.78	6.78	0
September 03, 2025	6.75	6.76	6.76	6.76	6.73	1,043
September 02, 2025	6.76	6.77	6.77	6.77	6.73	2,087
September 01, 2025	6.85	6.84	6.84	6.85	6.84	114
August 29, 2025	6.82	6.84	6.84	6.84	6.82	31
August 28, 2025	6.83	6.84	6.84	6.85	6.83	31,561
August 27, 2025	6.79	6.8	6.8	6.8	6.79	14
August 26, 2025	6.83	6.84	6.84	6.84	6.83	2,570
August 22, 2025	6.76	6.89	6.89	6.89	6.76	50
August 21, 2025	6.78	6.78	6.78	6.78	6.78	36
August 20, 2025	6.76	6.74	6.74	6.76	6.72	8,947
August 19, 2025	6.76	6.73	6.73	6.76	6.73	26

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