Fidelity Japan Equity Research Enhanced UCITS ETF (LON:FJPR)
London · Delayed Price · Currency is GBP · Price in USD 8.52
+0.15 (1.76%)
Sep 22, 2026, 5:15 PM GMT
LON:FJPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.63% | - |
| Sep 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.12% | - |
| Sep 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.21% | - |
| Sep 17, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.38% | - |
| Sep 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | 1.60% | - |
| Sep 15, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.49% | - |
| Sep 14, 2026 | 8.42 | 8.42 | 8.38 | 8.41 | 8.41 | -1.36% | 66,468 |
| Sep 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.94% | - |
| Sep 10, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.28% | - |
| Sep 9, 2026 | 8.44 | 8.44 | 8.44 | 8.39 | 8.39 | -0.93% | 2,354 |
| Sep 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.88% | - |
| Sep 7, 2026 | 8.53 | 8.56 | 8.52 | 8.54 | 8.54 | 0.57% | 20,953 |
| Sep 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.10% | - |
| Sep 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.28% | 20,594 |
| Sep 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.20% | - |
| Sep 1, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.62% | - |
| Aug 28, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.89% | - |
| Aug 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% | - |
| Aug 26, 2026 | 8.29 | 8.30 | 8.29 | 8.26 | 8.26 | -0.04% | 7,025 |
| Aug 25, 2026 | 8.26 | 8.26 | 8.24 | 8.27 | 8.27 | 0.65% | 15,758 |
| Aug 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.32% | 2,400 |
| Aug 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.31% | - |
| Aug 20, 2026 | 8.19 | 8.19 | 8.19 | 8.21 | 8.21 | -0.48% | 1,211 |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Aug 18, 2026 | 8.38 | 8.38 | 8.38 | 8.29 | 8.29 | -3.15% | 1,245,945 |
| Aug 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.29% | - |
| Aug 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.39% | - |
| Aug 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.51% | - |
| Aug 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.48% | 1,797 |
| Aug 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.31% | - |
| Aug 10, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.35% | - |
| Aug 7, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | 1.33% | - |
| Aug 6, 2026 | 8.28 | 8.28 | 8.28 | 8.30 | 8.29 | 0.16% | 71,479 |
| Aug 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.41% | - |
| Aug 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.48% | - |
| Aug 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.83% | - |
| Jul 31, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.66% | - |
| Jul 30, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3.35% | - |
| Jul 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.87% | - |
| Jul 28, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.20% | - |
| Jul 27, 2026 | 8.02 | 8.02 | 8.02 | 7.94 | 7.94 | -0.55% | 12,901 |
| Jul 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.03% | - |
| Jul 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.66% | - |
| Jul 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.68% | - |
| Jul 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.14% | - |
| Jul 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.91% | - |
| Jul 17, 2026 | 7.82 | 7.83 | 7.81 | 7.85 | 7.85 | -2.31% | 11,032 |
| Jul 16, 2026 | 8.01 | 8.01 | 7.99 | 8.03 | 8.03 | -1.17% | 130,064 |
| Jul 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.22% | - |
| Jul 14, 2026 | 8.21 | 8.21 | 8.21 | 8.23 | 8.23 | 1.17% | 9,000 |