Fidelity Japan Equity Research Enhanced UCITS ETF (ETR:FJPI)
Germany · Delayed Price · Currency is EUR 4.882
+0.036 (0.74%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FJPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.74% | - |
| Sep 21, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 1.01% | 38 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | -1.05% | 66,833 |
| Sep 17, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.27% | - |
| Sep 16, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 1.88% | 95,204 |
| Sep 15, 2026 | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | -0.96% | 123,797 |
| Sep 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.67% | - |
| Sep 11, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 2.12% | 93,751 |
| Sep 10, 2026 | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -0.51% | 141 |
| Sep 9, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -0.85% | - |
| Sep 8, 2026 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | -0.68% | - |
| Sep 7, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 0.55% | - |
| Sep 4, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.06% | 13 |
| Sep 3, 2026 | 4.76 | 4.79 | 4.74 | 4.79 | 4.79 | 1.97% | - |
| Sep 2, 2026 | 4.67 | 4.70 | 4.64 | 4.70 | 4.70 | -0.19% | 1,809 |
| Sep 1, 2026 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | 0.05% | 260 |
| Aug 31, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.57% | - |
| Aug 28, 2026 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 1.24% | - |
| Aug 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.36% | - |
| Aug 26, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.05% | 4 |
| Aug 25, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.75% | 73 |
| Aug 24, 2026 | 4.63 | 4.64 | 4.62 | 4.62 | 4.62 | -0.33% | - |
| Aug 21, 2026 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.60% | 1 |
| Aug 20, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -0.87% | 50 |
| Aug 19, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | -1.02% | 50 |
| Aug 18, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -3.16% | 76 |
| Aug 17, 2026 | 4.84 | 4.85 | 4.82 | 4.85 | 4.85 | 0.31% | - |
| Aug 14, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.83% | - |
| Aug 13, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.55% | - |
| Aug 12, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.53% | - |
| Aug 11, 2026 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | 0.28% | - |
| Aug 10, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.76 | -0.14% | - |
| Aug 7, 2026 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | 0.87% | 5,616 |
| Aug 6, 2026 | 4.71 | 4.73 | 4.70 | 4.73 | 4.73 | 0.41% | 17,841 |
| Aug 5, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | 0.98% | - |
| Aug 4, 2026 | 4.63 | 4.67 | 4.61 | 4.67 | 4.67 | 1.38% | 10,149 |
| Aug 3, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | 0.79% | 1 |
| Jul 31, 2026 | 4.56 | 4.60 | 4.56 | 4.57 | 4.57 | -0.41% | - |
| Jul 30, 2026 | 4.45 | 4.59 | 4.44 | 4.59 | 4.58 | 2.47% | 765 |
| Jul 29, 2026 | 4.52 | 4.53 | 4.47 | 4.47 | 4.47 | -0.91% | 2 |
| Jul 28, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | -1.40% | 33,943 |
| Jul 27, 2026 | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | -0.56% | 2 |
| Jul 24, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.77% | 8,439 |
| Jul 23, 2026 | 4.63 | 4.65 | 4.57 | 4.57 | 4.57 | -1.13% | 5,710 |
| Jul 22, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.82% | 400 |
| Jul 21, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 2.29% | 30 |
| Jul 20, 2026 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 1.06% | - |
| Jul 17, 2026 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | -2.35% | 1,692 |
| Jul 16, 2026 | 4.62 | 4.62 | 4.59 | 4.62 | 4.62 | -1.12% | 412 |
| Jul 15, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -1.23% | - |