Fidelity Japan Equity Research Enhanced UCITS ETF (LON:FJPS)
London · Delayed Price · Currency is GBP 6.38
+0.01 (0.22%)
At close: Sep 22, 2026
LON:FJPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.22% | 940 |
| Sep 21, 2026 | 6.37 | 6.37 | 6.30 | 6.37 | 6.37 | 1.81% | 3,896 |
| Sep 18, 2026 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -1.42% | 1,455 |
| Sep 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.33% | - |
| Sep 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.94% | - |
| Sep 15, 2026 | 6.18 | 6.18 | 6.18 | 6.21 | 6.21 | -0.04% | 61,965 |
| Sep 14, 2026 | 6.24 | 6.27 | 6.21 | 6.21 | 6.21 | -2.14% | 19,622 |
| Sep 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.60% | 1,504 |
| Sep 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.11% | - |
| Sep 9, 2026 | 6.24 | 6.24 | 6.24 | 6.19 | 6.19 | -0.98% | 10 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.91% | - |
| Sep 7, 2026 | 6.30 | 6.30 | 6.29 | 6.31 | 6.31 | -0.16% | 1,267 |
| Sep 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.76% | 5,115 |
| Sep 3, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2.13% | 838,530 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.14 | 6.14 | -0.15% | 327 |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.33% | 1,537 |
| Aug 28, 2026 | 6.18 | 6.18 | 6.16 | 6.17 | 6.17 | 1.13% | 228,406 |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 1,842 |
| Aug 26, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.16% | 4,635 |
| Aug 25, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1.42% | 27,723 |
| Aug 24, 2026 | 6.01 | 6.01 | 6.01 | 6.02 | 6.02 | -0.69% | 755 |
| Aug 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.61% | 1,586 |
| Aug 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.72% | - |
| Aug 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.97% | - |
| Aug 18, 2026 | 6.20 | 6.20 | 6.18 | 6.12 | 6.12 | -3.03% | 4,304 |
| Aug 17, 2026 | 6.31 | 6.32 | 6.31 | 6.32 | 6.31 | 0.22% | 5,927 |
| Aug 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.75% | 5,898 |
| Aug 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.56% | 11,794 |
| Aug 12, 2026 | 6.32 | 6.32 | 6.32 | 6.31 | 6.31 | 0.92% | 236 |
| Aug 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.93% | 1,393 |
| Aug 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.50% | - |
| Aug 7, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.03% | 773,028 |
| Aug 6, 2026 | 6.16 | 6.16 | 6.16 | 6.17 | 6.17 | 0.26% | 400 |
| Aug 5, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 1.24% | 750,727 |
| Aug 4, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.28% | - |
| Aug 3, 2026 | 6.01 | 6.01 | 6.01 | 6.00 | 6.00 | 1.13% | 369 |
| Jul 31, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% | - |
| Jul 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.20% | - |
| Jul 29, 2026 | 5.92 | 5.92 | 5.92 | 5.85 | 5.85 | -0.72% | 338 |
| Jul 28, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.18% | - |
| Jul 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.25% | - |
| Jul 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Jul 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.05% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.69% | - |
| Jul 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.40% | - |
| Jul 20, 2026 | 5.90 | 5.90 | 5.84 | 5.90 | 5.90 | 1.20% | 81,719 |
| Jul 17, 2026 | 5.82 | 5.82 | 5.82 | 5.83 | 5.83 | -2.07% | 4,392 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.94 | 5.96 | 5.96 | -1.15% | 4,317 |
| Jul 15, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | -1.91% | 147,024 |
| Jul 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.16% | 53,346 |