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
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
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

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