Fidelity Sustainable Research Enhanced Pacific Ex-Japan Equity UCITS ETF (LON:FPXS)
London · Delayed Price · Currency is GBP 5.51
+0.04 (0.73%)
At close: Apr 17, 2026
LON:FPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.73% | 14,446 |
| Apr 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.53% | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.22% | - |
| Apr 14, 2026 | 5.49 | 5.49 | 5.49 | 5.51 | 5.51 | 0.62% | 3,264 |
| Apr 13, 2026 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | -0.73% | 6,869 |
| Apr 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.53% | - |
| Apr 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.57% | - |
| Apr 8, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.29% | - |
| Apr 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.06% | - |
| Apr 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.24% | - |
| Apr 1, 2026 | 5.34 | 5.34 | 5.34 | 5.33 | 5.33 | 1.91% | 2,809 |
| Mar 31, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.25% | 5,533 |
| Mar 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% | - |
| Mar 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.21% | - |
| Mar 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.26% | - |
| Mar 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.16% | - |
| Mar 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.33% | - |
| Mar 23, 2026 | 5.11 | 5.11 | 5.11 | 5.20 | 5.20 | 0.19% | 768 |
| Mar 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.01% | - |
| Mar 19, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | -2.13% | 1,179 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.17% | 3,248 |
| Mar 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.62% | - |
| Mar 16, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.89% | - |
| Mar 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.66% | - |
| Mar 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.04% | - |
| Mar 11, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.58% | - |
| Mar 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.50% | 1,322 |
| Mar 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.23% | - |
| Mar 6, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.81% | - |
| Mar 5, 2026 | 5.41 | 5.44 | 5.41 | 5.41 | 5.41 | -0.35% | 3,538 |
| Mar 4, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.50% | - |
| Mar 3, 2026 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | -2.60% | 24,086 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% | - |
| Feb 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.02% | 934 |
| Feb 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.11% | - |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.56 | 5.56 | 0.62% | 1,536 |
| Feb 24, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.63% | - |
| Feb 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.33% | 789 |
| Feb 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.62% | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.26% | - |
| Feb 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.86% | - |
| Feb 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.29% | - |
| Feb 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.08% | 811 |
| Feb 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.41% | - |
| Feb 12, 2026 | 5.39 | 5.46 | 5.39 | 5.39 | 5.39 | -0.75% | 1,514 |
| Feb 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.42% | 178,439 |
| Feb 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.43% | - |
| Feb 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.57% | - |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.18% | - |
| Feb 5, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.71% | 723 |