Fidelity Sustainable Research Enhanced Pacific Ex-Japan Equity UCITS ETF (LON:FPXS)
London · Delayed Price · Currency is GBP 5.74
+0.00 (0.02%)
At close: Sep 22, 2026
LON:FPXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.74 | 5.77 | 5.77 | 5.74 | 5.74 | 0.02% | 739 |
| Sep 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.56% | 1,908 |
| Sep 18, 2026 | 5.69 | 5.67 | 5.66 | 5.65 | 5.65 | -1.34% | 14,179 |
| Sep 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.67% | - |
| Sep 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.07% | - |
| Sep 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.56% | - |
| Sep 14, 2026 | 5.69 | 5.72 | 5.72 | 5.72 | 5.72 | -0.05% | 4,222 |
| Sep 11, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 0.92% | 25,440 |
| Sep 10, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.03% | - |
| Sep 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.34% | - |
| Sep 8, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.21% | - |
| Sep 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.37% | - |
| Sep 4, 2026 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | -0.02% | 134,197 |
| Sep 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.66% | - |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.07% | - |
| Sep 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.25% | 910 |
| Aug 28, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | 0.53% | 172 |
| Aug 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.57% | 1,076 |
| Aug 26, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | -0.12% | 2,388 |
| Aug 25, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 0.68% | 1,406 |
| Aug 24, 2026 | 5.75 | 5.76 | 5.76 | 5.76 | 5.76 | -0.04% | 3,970 |
| Aug 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.04% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.46% | - |
| Aug 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.54% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.69 | -0.06% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.09% | - |
| Aug 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.59% | - |
| Aug 13, 2026 | 5.75 | 5.76 | 5.75 | 5.73 | 5.73 | -0.23% | 41,259 |
| Aug 12, 2026 | 5.74 | 5.77 | 5.74 | 5.74 | 5.74 | -1.32% | 1,636 |
| Aug 11, 2026 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 0.94% | 14,576 |
| Aug 10, 2026 | 5.79 | 5.79 | 5.75 | 5.76 | 5.76 | -0.77% | 352 |
| Aug 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.60% | - |
| Aug 6, 2026 | 5.77 | 5.77 | 5.74 | 5.77 | 5.77 | 0.41% | 220 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.03% | 11,763 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.15% | - |
| Aug 3, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.74% | - |
| Jul 31, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Jul 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.10% | - |
| Jul 29, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.15% | - |
| Jul 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.28% | - |
| Jul 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.39% | - |
| Jul 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.72% | - |
| Jul 23, 2026 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -1.66% | 11,370 |
| Jul 22, 2026 | 5.59 | 5.60 | 5.59 | 5.62 | 5.62 | 1.23% | 136 |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.25% | - |
| Jul 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.06% | 985 |
| Jul 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.19% | - |
| Jul 16, 2026 | 5.51 | 5.51 | 5.51 | 5.52 | 5.52 | -0.22% | 1 |
| Jul 15, 2026 | 5.54 | 5.55 | 5.54 | 5.53 | 5.53 | -0.19% | 5,286 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.54 | 5.54 | 1.15% | 18 |