Fidelity Ucits Icav Sust Rsh Enh Pacxj Eq Etf - Acc

(FPXR)
Sector: n/a
$6.38
$-0.04 -0.64
Last updated: 16:56:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $6.32 $6.50 $6.26 $6.38 0
05/06/2025 $6.32 $6.52 $6.29 $6.42 0
04/06/2025 $6.32 $6.39 $6.33 $6.38 0
03/06/2025 $6.32 $6.32 $6.31 $6.31 12
02/06/2025 $6.30 $6.31 $6.30 $6.31 10
30/05/2025 $6.26 $6.26 $6.23 $6.23 14
29/05/2025 $6.24 $6.30 $6.15 $6.22 0
28/05/2025 $6.24 $6.24 $6.21 $6.21 11
27/05/2025 $6.20 $6.28 $6.27 $6.27 444
26/05/2025 $6.20 $6.21 $6.16 $6.20 4,673
23/05/2025 $6.20 $6.21 $6.16 $6.20 4,673
22/05/2025 $6.20 $6.20 $6.19 $6.19 9
21/05/2025 $6.17 $6.26 $6.21 $6.25 0
20/05/2025 $6.17 $6.22 $6.18 $6.21 0
19/05/2025 $6.17 $6.21 $6.13 $6.21 0
16/05/2025 $6.17 $6.21 $6.15 $6.16 0
15/05/2025 $6.17 $6.23 $5.87 $6.18 0
14/05/2025 $6.17 $6.17 $6.14 $6.14 6,574
13/05/2025 $6.12 $6.17 $6.12 $6.17 7
12/05/2025 $6.05 $6.17 $5.82 $6.09 0
09/05/2025 $6.05 $6.08 $6.03 $6.06 0
08/05/2025 $6.05 $6.05 $6.03 $6.03 8
07/05/2025 $6.07 $6.07 $6.03 $6.03 10
06/05/2025 $6.03 $6.06 $6.03 $6.05 18
05/05/2025 $5.84 $6.07 $5.92 $6.03 0
02/05/2025 $5.84 $6.07 $5.92 $6.03 0
01/05/2025 $5.84 $5.94 $5.63 $5.93 0
30/04/2025 $5.84 $5.99 $5.75 $5.87 0
29/04/2025 $5.84 $5.86 $5.84 $5.84 69
28/04/2025 $5.84 $5.85 $5.80 $5.83 0
25/04/2025 $5.84 $5.84 $5.83 $5.84 38,469
24/04/2025 $5.06 $5.85 $5.78 $5.85 162,680
23/04/2025 $5.06 $5.85 $5.77 $5.79 0
22/04/2025 $5.06 $5.77 $5.66 $5.76 0
21/04/2025 $5.06 $5.75 $5.63 $5.66 0
18/04/2025 $5.06 $5.75 $5.63 $5.66 0
17/04/2025 $5.06 $5.75 $5.63 $5.66 0
16/04/2025 $5.06 $5.70 $5.56 $5.66 0
15/04/2025 $5.06 $5.62 $5.56 $5.60 0
14/04/2025 $5.06 $5.59 $5.34 $5.56 0
11/04/2025 $5.06 $5.46 $5.06 $5.34 0
10/04/2025 $5.06 $5.46 $5.06 $5.34 0
09/04/2025 $5.06 $5.09 $5.06 $5.09 7
08/04/2025 $5.25 $5.25 $5.18 $5.18 20
07/04/2025 $5.06 $5.15 $5.01 $5.06 2,116
04/04/2025 $5.31 $5.31 $5.22 $5.22 8
03/04/2025 $5.73 $5.76 $5.70 $5.70 132,241
02/04/2025 $5.76 $5.79 $5.75 $5.79 0
01/04/2025 $5.76 $5.78 $5.74 $5.78 1,593
31/03/2025 $5.75 $5.73 $5.62 $5.67 0
28/03/2025 $5.75 $5.81 $5.72 $5.73 0
27/03/2025 $5.75 $5.87 $5.72 $5.81 0
26/03/2025 $5.75 $5.82 $5.77 $5.78 0
25/03/2025 $5.75 $5.81 $5.73 $5.79 0
24/03/2025 $5.75 $5.76 $5.75 $5.76 4
21/03/2025 $5.76 $5.75 $5.70 $5.71 0
20/03/2025 $5.76 $5.83 $5.71 $5.75 0
19/03/2025 $5.76 $5.78 $5.76 $5.78 5
18/03/2025 $5.80 $5.80 $5.74 $5.74 18,541
17/03/2025 $5.76 $5.81 $5.76 $5.81 18,838
14/03/2025 $5.70 $5.72 $5.70 $5.72 1,143
13/03/2025 $5.74 $5.73 $5.55 $5.67 0
12/03/2025 $5.74 $5.81 $5.60 $5.71 0
11/03/2025 $5.74 $5.74 $5.68 $5.68 20
10/03/2025 $5.79 $5.81 $5.72 $5.74 0
07/03/2025 $5.79 $5.79 $5.79 $5.79 19
06/03/2025 $5.84 $5.94 $5.79 $5.92 0
05/03/2025 $5.84 $5.85 $5.84 $5.85 63
04/03/2025 $5.82 $5.82 $5.72 $5.72 7
03/03/2025 $5.81 $5.85 $5.81 $5.85 26,872
28/02/2025 $5.81 $5.81 $5.79 $5.79 18,193
27/02/2025 $5.88 $6.03 $5.83 $5.87 0
26/02/2025 $5.88 $5.92 $5.88 $5.92 23
25/02/2025 $5.89 $5.89 $5.84 $5.84 32
24/02/2025 $5.96 $5.95 $5.88 $5.91 0
21/02/2025 $5.96 $5.96 $5.93 $5.93 11
20/02/2025 $5.93 $5.97 $5.93 $5.95 18,772
19/02/2025 $5.96 $5.99 $5.91 $5.95 0
18/02/2025 $5.96 $5.96 $5.96 $5.96 1,053
17/02/2025 $6.05 $6.06 $6.05 $6.06 9
14/02/2025 $6.04 $6.04 $6.01 $6.03 2,832
13/02/2025 $5.96 $6.07 $5.92 $6.02 0
12/02/2025 $5.96 $5.96 $5.92 $5.92 6
11/02/2025 $5.91 $5.90 $5.85 $5.90 0
10/02/2025 $5.91 $5.91 $5.90 $5.90 40
07/02/2025 $5.89 $5.99 $5.79 $5.86 0
06/02/2025 $5.89 $5.91 $5.89 $5.87 61
05/02/2025 $5.81 $5.87 $5.81 $5.87 0
04/02/2025 $5.81 $5.87 $5.81 $5.83 18,542
03/02/2025 $5.78 $5.83 $5.78 $5.83 6
31/01/2025 $5.92 $5.92 $5.91 $5.91 5
30/01/2025 $5.90 $5.92 $5.90 $5.92 44
29/01/2025 $5.87 $5.87 $5.87 $5.87 24
28/01/2025 $5.88 $5.87 $5.83 $5.84 0
27/01/2025 $5.88 $5.88 $5.86 $5.87 867
24/01/2025 $5.90 $5.90 $5.89 $5.90 2,421
23/01/2025 $5.78 $5.93 $5.71 $5.83 0
22/01/2025 $5.78 $5.88 $5.83 $5.84 0
21/01/2025 $5.78 $5.86 $5.80 $5.86 0
20/01/2025 $5.78 $5.85 $5.78 $5.85 264
17/01/2025 $5.75 $5.79 $5.75 $5.79 2,489
16/01/2025 $5.71 $5.82 $5.63 $5.75 0
15/01/2025 $5.71 $5.75 $5.71 $5.75 10
14/01/2025 $5.67 $5.68 $5.67 $5.68 25
13/01/2025 $5.61 $5.62 $5.61 $5.62 7
10/01/2025 $5.65 $5.65 $5.61 $5.61 1,712
09/01/2025 $5.85 $5.79 $5.74 $5.76 0
08/01/2025 $5.85 $5.77 $5.75 $5.75 20
07/01/2025 $5.85 $5.93 $5.71 $5.79 0
06/01/2025 $5.85 $5.85 $5.80 $5.80 116
03/01/2025 $5.75 $5.75 $5.71 $5.72 65
02/01/2025 $5.77 $5.83 $5.69 $5.70 0
01/01/2025 $5.77 $5.71 $5.69 $5.70 0
31/12/2024 $5.77 $5.71 $5.69 $5.70 0
30/12/2024 $5.77 $5.77 $5.70 $5.70 7
27/12/2024 $5.76 $5.76 $5.74 $5.74 63
26/12/2024 $5.61 $5.77 $5.70 $5.76 0
25/12/2024 $5.61 $5.77 $5.70 $5.76 0
24/12/2024 $5.61 $5.77 $5.70 $5.76 0
23/12/2024 $5.61 $5.74 $5.67 $5.70 0
20/12/2024 $5.61 $5.69 $5.61 $5.69 156,955
19/12/2024 $5.86 $5.83 $5.68 $5.70 0
18/12/2024 $5.86 $5.86 $5.83 $5.83 16
17/12/2024 $5.88 $5.88 $5.85 $5.87 0
16/12/2024 $5.88 $5.88 $5.85 $5.85 34,672
13/12/2024 $5.89 $5.91 $5.85 $5.86 14,208
12/12/2024 $5.95 $5.96 $5.91 $5.91 22,637
11/12/2024 $5.94 $5.97 $5.94 $5.96 42,068
10/12/2024 $6.07 $5.98 $5.97 $5.97 32
09/12/2024 $6.07 $6.11 $6.07 $6.11 1,708