Fidelity Ucits Icav Sust Rsh Enh Pacxj Eq Etf - Acc

(FPXR)
Sector: n/a
$6.04
$0.02 0.31
Last updated: 12:36:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.02 $6.13 $5.92 $6.03 0
21/11/2024 $6.02 $6.03 $6.01 $6.03 17,968
20/11/2024 $5.98 $6.02 $5.97 $5.97 3,365
19/11/2024 $5.98 $6.03 $5.98 $6.01 18,911
18/11/2024 $5.94 $5.96 $5.93 $5.95 299
15/11/2024 $5.94 $5.94 $5.91 $5.95 18
14/11/2024 $5.91 $5.95 $5.91 $5.95 18,900
13/11/2024 $5.94 $5.94 $5.92 $5.92 7
12/11/2024 $5.97 $5.97 $5.92 $5.92 9
11/11/2024 $6.04 $6.04 $6.02 $6.02 40
08/11/2024 $6.03 $6.03 $6.01 $6.01 1,064
07/11/2024 $5.97 $6.13 $5.92 $6.10 0
06/11/2024 $5.97 $5.97 $5.92 $5.92 7
05/11/2024 $5.98 $6.00 $5.95 $6.00 0
04/11/2024 $5.98 $5.98 $5.95 $5.95 6
01/11/2024 $5.91 $5.95 $5.91 $5.95 1,916
31/10/2024 $6.00 $5.99 $5.80 $5.87 0
30/10/2024 $6.00 $5.99 $5.81 $5.94 0
29/10/2024 $6.00 $6.02 $5.96 $5.97 0
28/10/2024 $6.00 $6.03 $5.98 $6.02 0
25/10/2024 $6.00 $6.04 $6.00 $6.02 0
24/10/2024 $6.00 $6.04 $5.99 $5.97 0
23/10/2024 $6.00 $6.00 $5.97 $5.97 7
22/10/2024 $6.09 $6.04 $6.00 $6.03 0
21/10/2024 $6.09 $6.13 $6.03 $6.04 0
18/10/2024 $6.09 $6.13 $6.09 $6.13 2,664
17/10/2024 $6.09 $6.18 $5.98 $6.10 0
16/10/2024 $6.09 $6.11 $6.09 $6.09 9
15/10/2024 $6.11 $6.11 $6.09 $6.09 28
14/10/2024 $6.15 $6.16 $6.01 $6.13 0
11/10/2024 $6.09 $6.15 $6.09 $6.15 165
10/10/2024 $6.10 $6.10 $6.09 $6.09 40,172
09/10/2024 $6.08 $6.11 $6.08 $6.11 388
08/10/2024 $6.22 $6.22 $6.04 $6.09 0
07/10/2024 $6.22 $6.25 $6.19 $6.22 0
04/10/2024 $6.22 $6.23 $6.19 $6.19 85,224
03/10/2024 $6.28 $6.28 $6.19 $6.21 0
02/10/2024 $6.28 $6.31 $6.21 $6.28 0
01/10/2024 $6.28 $6.25 $6.12 $6.21 0
30/09/2024 $6.28 $6.28 $6.25 $6.25 17,157
27/09/2024 $6.09 $6.27 $6.18 $6.25 0
26/09/2024 $6.09 $6.20 $6.08 $6.18 0
25/09/2024 $6.09 $6.09 $6.08 $6.08 7
24/09/2024 $5.94 $6.12 $6.06 $6.11 0
23/09/2024 $5.94 $6.06 $6.00 $6.06 0
20/09/2024 $5.94 $6.07 $5.98 $5.99 0
19/09/2024 $5.94 $6.16 $5.90 $5.90 0
18/09/2024 $5.94 $5.94 $5.90 $5.90 1,450
17/09/2024 $5.96 $5.96 $5.93 $5.93 13,423
16/09/2024 $5.90 $5.90 $5.89 $5.89 843
13/09/2024 $5.86 $5.88 $5.86 $5.84 18,342
12/09/2024 $5.76 $5.93 $5.72 $5.72 0
11/09/2024 $5.76 $5.77 $5.69 $5.74 38,676
10/09/2024 $5.79 $5.77 $5.72 $5.74 0
09/09/2024 $5.79 $5.77 $5.71 $5.75 0
06/09/2024 $5.79 $5.88 $5.70 $5.71 0
05/09/2024 $5.79 $5.79 $5.76 $5.76 17,904
04/09/2024 $5.75 $5.77 $5.74 $5.76 36,788
03/09/2024 $5.82 $5.83 $5.77 $5.77 6,000
02/09/2024 $5.87 $5.88 $5.82 $5.82 0
30/08/2024 $5.87 $5.87 $5.82 $5.82 1,432
29/08/2024 $5.77 $5.87 $5.77 $5.83 0
28/08/2024 $5.77 $5.77 $5.77 $5.77 438
27/08/2024 $5.77 $5.84 $5.80 $5.81 0
26/08/2024 $5.77 $5.77 $5.71 $5.71 2,206
23/08/2024 $5.77 $5.77 $5.71 $5.71 2,206
22/08/2024 $5.77 $5.77 $5.71 $5.71 2,206
21/08/2024 $5.72 $5.79 $5.66 $5.74 0
20/08/2024 $5.72 $5.72 $5.70 $5.70 1,495
19/08/2024 $5.63 $5.72 $5.62 $5.62 0
16/08/2024 $5.63 $5.64 $5.62 $5.62 2,098
15/08/2024 $5.53 $5.67 $5.46 $5.60 0
14/08/2024 $5.53 $5.53 $5.53 $5.53 548
13/08/2024 $5.46 $5.56 $5.45 $5.51 0
12/08/2024 $5.46 $5.46 $5.46 $5.45 4,778
09/08/2024 $5.43 $5.47 $5.40 $5.44 0
08/08/2024 $5.43 $5.43 $5.40 $5.40 25,384
07/08/2024 $5.38 $5.40 $5.38 $5.40 428
06/08/2024 $5.31 $5.32 $5.28 $5.29 9,144
05/08/2024 $5.49 $5.38 $5.17 $5.24 0
02/08/2024 $5.49 $5.46 $5.38 $5.38 1,565
01/08/2024 $5.49 $5.49 $5.49 $5.49 420
31/07/2024 $5.57 $5.63 $5.55 $5.61 0
30/07/2024 $5.57 $5.62 $5.52 $5.55 0
29/07/2024 $5.57 $5.59 $5.50 $5.52 0
26/07/2024 $5.57 $5.55 $5.51 $5.51 0
25/07/2024 $5.57 $5.57 $5.36 $5.51 0
24/07/2024 $5.57 $5.58 $5.57 $5.57 17,634
23/07/2024 $5.62 $5.62 $5.62 $5.62 1,323
22/07/2024 $5.63 $5.64 $5.62 $5.63 0
19/07/2024 $5.63 $5.69 $5.61 $5.62 0
18/07/2024 $5.63 $5.83 $5.67 $5.69 0
17/07/2024 $5.63 $5.76 $5.71 $5.73 0
16/07/2024 $5.63 $5.76 $5.69 $5.76 0
15/07/2024 $5.63 $5.83 $5.74 $5.76 0
12/07/2024 $5.63 $5.79 $5.70 $5.79 0
11/07/2024 $5.63 $5.78 $5.63 $5.70 0
10/07/2024 $5.63 $5.63 $5.63 $5.63 304
09/07/2024 $5.59 $5.59 $5.54 $5.54 217
08/07/2024 $5.56 $5.57 $5.53 $5.55 0
05/07/2024 $5.56 $5.57 $5.56 $5.57 2,334
04/07/2024 $5.56 $5.62 $5.59 $5.61 0
03/07/2024 $5.56 $5.60 $5.48 $5.59 0
02/07/2024 $5.56 $5.55 $5.43 $5.48 0
01/07/2024 $5.56 $5.53 $5.46 $5.47 0
28/06/2024 $5.56 $5.52 $5.48 $5.50 0
27/06/2024 $5.56 $5.59 $5.42 $5.50 0
26/06/2024 $5.56 $5.55 $5.46 $5.47 0
25/06/2024 $5.56 $5.56 $5.49 $5.49 2,205
24/06/2024 $5.55 $5.56 $5.49 $5.55 0
21/06/2024 $5.55 $5.54 $5.49 $5.50 0
20/06/2024 $5.55 $5.56 $5.53 $5.53 0
19/06/2024 $5.55 $5.55 $5.55 $5.55 4,763
18/06/2024 $5.43 $5.54 $5.46 $5.53 0
17/06/2024 $5.43 $5.46 $5.45 $5.46 39,443
14/06/2024 $5.43 $5.53 $5.43 $5.46 0
13/06/2024 $5.43 $5.62 $5.48 $5.49 0
12/06/2024 $5.43 $5.69 $5.42 $5.57 0
11/06/2024 $5.43 $5.43 $5.43 $5.43 190
10/06/2024 $5.57 $5.54 $5.49 $5.53 0
07/06/2024 $5.57 $5.59 $5.54 $5.53 36,721
06/06/2024 $5.57 $5.67 $5.53 $5.60 0
05/06/2024 $5.57 $5.57 $5.57 $5.57 8,376
04/06/2024 $5.56 $5.59 $5.50 $5.52 0
03/06/2024 $5.56 $5.56 $5.54 $5.55 5,272
31/05/2024 $5.62 $5.54 $5.47 $5.48 0
30/05/2024 $5.62 $5.52 $5.40 $5.50 0
29/05/2024 $5.62 $5.55 $5.45 $5.46 0
28/05/2024 $5.62 $5.59 $5.53 $5.55 0
27/05/2024 $5.62 $5.54 $5.49 $5.53 0