Fidelity Sustainable Research Enhanced Pacific Ex-Japan Equity UCITS ETF (LON:FPXR)
London · Delayed Price · Currency is GBP · Price in USD 7.66
0.00 (0.01%)
Sep 22, 2026, 5:15 PM GMT
LON:FPXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.70 | 7.71 | 7.70 | 7.66 | 7.66 | 0.01% | 39 |
| Sep 21, 2026 | 7.67 | 7.69 | 7.66 | 7.66 | 7.66 | 1.31% | 43,816 |
| Sep 18, 2026 | 7.58 | 7.58 | 7.55 | 7.56 | 7.56 | -1.14% | 13,995 |
| Sep 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.87% | - |
| Sep 16, 2026 | 7.61 | 7.61 | 7.61 | 7.58 | 7.58 | -0.15% | 39 |
| Sep 15, 2026 | 7.61 | 7.61 | 7.61 | 7.59 | 7.59 | -0.83% | 15 |
| Sep 14, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.40% | 93 |
| Sep 11, 2026 | 7.68 | 7.68 | 7.67 | 7.69 | 7.69 | 0.19% | 13,645 |
| Sep 10, 2026 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | -1.10% | 754 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.79 | 7.76 | 7.76 | -1.39% | 26 |
| Sep 8, 2026 | 7.84 | 7.86 | 7.81 | 7.87 | 7.87 | -0.21% | 19,478 |
| Sep 7, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.88 | -0.15% | 10 |
| Sep 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.14% | - |
| Sep 3, 2026 | 7.86 | 7.88 | 7.86 | 7.91 | 7.91 | 0.93% | 11,207 |
| Sep 2, 2026 | 7.81 | 7.81 | 7.81 | 7.84 | 7.83 | 0.60% | 8 |
| Sep 1, 2026 | 7.77 | 7.80 | 7.77 | 7.79 | 7.79 | -0.75% | 64 |
| Aug 28, 2026 | 7.89 | 7.89 | 7.89 | 7.85 | 7.85 | 0.37% | 5 |
| Aug 27, 2026 | 7.80 | 7.83 | 7.80 | 7.82 | 7.82 | -0.48% | 37 |
| Aug 26, 2026 | 7.87 | 7.89 | 7.87 | 7.86 | 7.86 | -0.59% | 41 |
| Aug 25, 2026 | 7.89 | 7.89 | 7.89 | 7.90 | 7.90 | 0.79% | 4,226 |
| Aug 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.10% | 18 |
| Aug 21, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 0.98% | 210 |
| Aug 20, 2026 | 7.75 | 7.75 | 7.75 | 7.77 | 7.77 | -0.26% | 20 |
| Aug 19, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.94% | - |
| Aug 18, 2026 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | -0.05% | 12 |
| Aug 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.17% | - |
| Aug 14, 2026 | 7.72 | 7.72 | 7.72 | 7.71 | 7.71 | -0.19% | 15 |
| Aug 13, 2026 | 7.75 | 7.75 | 7.75 | 7.73 | 7.73 | -0.55% | 13,488 |
| Aug 12, 2026 | 7.77 | 7.80 | 7.77 | 7.77 | 7.77 | -0.50% | 397 |
| Aug 11, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.19% | - |
| Aug 10, 2026 | 7.80 | 7.80 | 7.80 | 7.79 | 7.79 | -0.58% | 2 |
| Aug 7, 2026 | 7.81 | 7.81 | 7.81 | 7.84 | 7.84 | 0.91% | 13 |
| Aug 6, 2026 | 7.78 | 7.78 | 7.78 | 7.77 | 7.77 | 0.28% | 5 |
| Aug 5, 2026 | 7.76 | 7.76 | 7.73 | 7.75 | 7.75 | 0.19% | 1,150,583 |
| Aug 4, 2026 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | 1.29% | 673 |
| Aug 3, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.44% | 14 |
| Jul 31, 2026 | 7.65 | 7.65 | 7.59 | 7.60 | 7.60 | -0.90% | 478 |
| Jul 30, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.18% | - |
| Jul 29, 2026 | 7.63 | 7.63 | 7.57 | 7.58 | 7.58 | -0.34% | 23,971 |
| Jul 28, 2026 | 7.54 | 7.56 | 7.54 | 7.60 | 7.60 | 1.17% | 1,217 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% | 566,106 |
| Jul 24, 2026 | 7.47 | 7.47 | 7.47 | 7.51 | 7.51 | 1.17% | 1 |
| Jul 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.35% | 92 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.50 | 7.52 | 7.52 | 1.19% | 10 |
| Jul 21, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.18% | 1 |
| Jul 20, 2026 | 7.45 | 7.45 | 7.45 | 7.42 | 7.42 | 0.06% | 20 |
| Jul 17, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.40% | - |
| Jul 16, 2026 | 7.43 | 7.43 | 7.42 | 7.44 | 7.44 | -0.24% | 7,096 |
| Jul 15, 2026 | 7.41 | 7.44 | 7.41 | 7.46 | 7.46 | 0.45% | 89,455 |
| Jul 14, 2026 | 7.44 | 7.44 | 7.44 | 7.43 | 7.43 | 1.35% | 302,109 |