Fidelity Global Equity Research Enhanced PAB UCITS ETF (LON:FRPG)
London · Delayed Price · Currency is GBP · Price in USD 5.81
+0.03 (0.53%)
Last updated: Sep 22, 2026, 3:45 PM GMT
LON:FRPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.80 | 5.80 | 5.80 | 5.81 | 5.81 | 0.53% | 17 |
| Sep 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.43% | - |
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.25% | - |
| Sep 17, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.38% | - |
| Sep 16, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.55% | - |
| Sep 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.45% | - |
| Sep 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.87% | - |
| Sep 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.78% | - |
| Sep 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.28% | - |
| Sep 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.11% | - |
| Sep 8, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% | - |
| Sep 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.06% | - |
| Sep 4, 2026 | 5.78 | 5.78 | 5.76 | 5.79 | 5.79 | -0.22% | 106,567 |
| Sep 3, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.88% | - |
| Sep 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.37% | - |
| Sep 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | -1.76% | - |
| Aug 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.67% | - |
| Aug 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.42% | - |
| Aug 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | -0.03% | - |
| Aug 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.34% | - |
| Aug 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.14% | - |
| Aug 21, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.76 | 0.07% | - |
| Aug 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.47% | - |
| Aug 19, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.57% | - |
| Aug 18, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.75 | -1.13% | - |
| Aug 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.09% | - |
| Aug 14, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.18% | - |
| Aug 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Aug 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.15% | - |
| Aug 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.21% | - |
| Aug 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.01% | - |
| Aug 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.78% | - |
| Aug 6, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% | - |
| Aug 5, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.59% | - |
| Aug 4, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.47% | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.80% | - |
| Jul 31, 2026 | 5.59 | 5.62 | 5.59 | 5.60 | 5.60 | 0.46% | 2,154 |
| Jul 30, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.82% | - |
| Jul 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.78% | - |
| Jul 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.43% | - |
| Jul 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.42% | - |
| Jul 24, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.97% | - |
| Jul 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.93% | - |
| Jul 22, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.20% | - |
| Jul 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.38% | - |
| Jul 20, 2026 | 5.58 | 5.58 | 5.57 | 5.59 | 5.59 | 0.16% | 80,593 |
| Jul 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.40% | - |
| Jul 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.07% | - |
| Jul 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.19% | - |
| Jul 14, 2026 | 5.64 | 5.64 | 5.64 | 5.65 | 5.65 | 0.12% | 1,875 |