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

6.73

-0.0165(-0.24%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.74	6.73	6.73	6.74	6.73	18
August 15, 2025	6.72	6.74	6.74	6.74	6.72	198
August 14, 2025	6.74	6.71	6.71	6.74	6.71	58
August 13, 2025	6.76	6.77	6.77	6.77	6.76	12
August 12, 2025	6.74	6.74	6.74	6.74	6.74	0
August 11, 2025	6.65	6.64	6.64	6.65	6.63	5,315
August 08, 2025	6.63	6.65	6.65	6.65	6.63	672
August 07, 2025	6.64	6.63	6.63	6.64	6.63	103,185
August 06, 2025	6.62	6.63	6.63	6.63	6.62	64
August 05, 2025	6.59	6.59	6.59	6.59	6.59	0
August 04, 2025	6.54	6.54	6.54	6.54	6.54	0
August 01, 2025	6.46	6.46	6.46	6.46	6.46	0
July 31, 2025	6.51	6.51	6.51	6.51	6.51	0
July 30, 2025	6.56	6.56	6.56	6.56	6.56	0
July 29, 2025	6.63	6.61	6.61	6.63	6.61	310
July 28, 2025	6.63	6.59	6.59	6.63	6.59	390
July 25, 2025	6.6	6.6	6.6	6.6	6.6	0
July 24, 2025	6.68	6.66	6.66	6.68	6.66	244
July 23, 2025	6.66	6.66	6.66	6.66	6.66	0
July 22, 2025	6.56	6.6	6.6	6.6	6.56	14
July 21, 2025	6.61	6.61	6.61	6.61	6.61	0
July 18, 2025	6.62	6.61	6.61	6.62	6.61	448
July 17, 2025	6.54	6.54	6.54	6.54	6.54	3,074
July 16, 2025	6.49	6.52	6.52	6.52	6.49	30
July 15, 2025	6.56	6.5	6.5	6.56	6.5	3,098
July 14, 2025	6.53	6.54	6.54	6.54	6.53	75
July 11, 2025	6.52	6.51	6.51	6.53	6.51	26,838
July 10, 2025	6.52	6.51	6.51	6.53	6.51	5,985
July 09, 2025	6.46	6.46	6.46	6.46	6.46	1,316
July 08, 2025	6.49	6.45	6.45	6.49	6.45	46,718
July 07, 2025	6.44	6.46	6.46	6.46	6.44	77,030
July 04, 2025	6.48	6.49	6.49	6.49	6.48	7,674
July 03, 2025	6.5	6.53	6.53	6.53	6.5	31,870
July 02, 2025	6.51	6.51	6.51	6.51	6.51	0
July 01, 2025	6.49	6.49	6.49	6.49	6.49	0
June 30, 2025	6.45	6.47	6.47	6.47	6.45	17
June 27, 2025	6.48	6.48	6.48	6.48	6.48	0
June 26, 2025	6.5	6.51	6.51	6.51	6.5	64
June 25, 2025	6.46	6.43	6.43	6.46	6.43	532
June 24, 2025	6.43	6.45	6.45	6.45	6.43	14
June 23, 2025	6.34	6.34	6.34	6.34	6.34	0
June 20, 2025	6.32	6.32	6.32	6.32	6.32	0
June 19, 2025	6.32	6.3	6.3	6.32	6.3	462
June 18, 2025	6.4	6.4	6.4	6.4	6.4	0
June 17, 2025	6.44	6.4	6.4	6.44	6.4	9
June 16, 2025	6.43	6.47	6.47	6.47	6.43	44
June 13, 2025	6.4	6.4	6.4	6.4	6.4	0
June 12, 2025	6.44	6.44	6.44	6.44	6.44	0
June 11, 2025	6.47	6.47	6.47	6.47	6.47	0
June 10, 2025	6.46	6.46	6.46	6.46	6.46	810
June 09, 2025	6.43	6.43	6.43	6.43	6.43	261
June 06, 2025	6.38	6.38	6.38	6.38	6.38	0
June 05, 2025	6.42	6.42	6.42	6.42	6.42	0
June 04, 2025	6.38	6.38	6.38	6.38	6.38	0
June 03, 2025	6.32	6.31	6.31	6.32	6.31	12
June 02, 2025	6.3	6.31	6.31	6.31	6.3	10
May 30, 2025	6.26	6.23	6.23	6.26	6.23	14
May 29, 2025	6.23	6.23	6.23	6.23	6.23	0
May 28, 2025	6.24	6.21	6.21	6.24	6.21	11
May 27, 2025	6.28	6.27	6.27	6.28	6.27	444