Fidelity Ucits Icav Sust Rsh Enh Pacxj Eq Etf - Acc
(FPXR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$5.62
|
$5.54
|
$5.49
|
$5.53
|
0
|
|
23/05/2024
|
$5.62
|
$5.60
|
$5.53
|
$5.54
|
0
|
|
22/05/2024
|
$5.62
|
$5.62
|
$5.57
|
$5.58
|
0
|
|
21/05/2024
|
$5.62
|
$5.62
|
$5.62
|
$5.62
|
177
|
|
20/05/2024
|
$5.63
|
$5.70
|
$5.66
|
$5.67
|
0
|
|
17/05/2024
|
$5.63
|
$5.67
|
$5.63
|
$5.67
|
891
|
|
16/05/2024
|
$5.60
|
$5.71
|
$5.62
|
$5.66
|
0
|
|
15/05/2024
|
$5.60
|
$5.62
|
$5.58
|
$5.61
|
38,306
|
|
14/05/2024
|
$5.54
|
$5.55
|
$5.54
|
$5.55
|
18,214
|
|
13/05/2024
|
$5.53
|
$5.56
|
$5.52
|
$5.55
|
0
|
|
10/05/2024
|
$5.53
|
$5.53
|
$5.52
|
$5.52
|
4,000
|