Dark

FPXS
FIDELITY PJ EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Jul 23, 2024

4.35GBP0.000%(0.00)20,059

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-23	4.3500	4.3600	4.3500	4.35000	0.000%	20,059	0.000%
2024-07-22	4.3600	4.3600	4.3600	4.35000	-1.136%	1,842	0.000%
2024-07-17	4.4200	4.4200	4.4200	4.40000	+1.382%	724	-1.136%
2024-07-09	4.3400	4.3400	4.3400	4.34000	-0.230%	290	+0.230%
2024-07-05	4.3800	4.3800	4.3400	4.35000	-0.685%	1,689	0.000%
2024-07-03	4.3700	4.3700	4.3700	4.38000	+0.690%	6	-0.685%
2024-06-28	4.3600	4.3600	4.3600	4.35000	0.000%	2,243	0.000%
2024-06-25	4.3800	4.3800	4.3800	4.35000	-0.229%	105,163	0.000%
2024-06-20	4.3600	4.3700	4.3600	4.36000	+1.160%	1,894	-0.229%
2024-06-13	4.3200	4.3200	4.3200	4.31000	-0.691%	1,912	+0.928%
2024-06-12	4.3000	4.3000	4.3000	4.34000	0.000%	928	+0.230%
2024-06-10	4.3500	4.3500	4.3500	4.34000	-0.913%	0	+0.230%
2024-06-06	4.3700	4.3700	4.3700	4.38000	+0.459%	365	-0.685%
2024-06-05	4.3500	4.3500	4.3500	4.36000	+1.632%	334	-0.229%
2024-06-04	4.3100	4.3100	4.2900	4.29000	-0.694%	369	+1.399%
2024-05-30	4.3000	4.3000	4.3000	4.32000	-0.461%	334	+0.694%
2024-05-28	4.3700	4.3700	4.3600	4.34000	-0.913%	19,342	+0.230%
2024-05-22	4.4200	4.4200	4.4200	4.38000	-1.794%	191	-0.685%
2024-05-17	4.4400	4.4400	4.4400	4.46000	+0.677%	387	-2.466%
2024-05-15	4.4200	4.4200	4.4200	4.43000	+0.682%	25,843	-1.806%
2024-05-14	4.4200	4.4200	4.4100	4.40000	-0.452%	51,353	-1.136%
2024-05-13	4.4100	4.4100	4.4100	4.42000	+1.144%	1,378	-1.584%
2024-05-08	4.3700	4.3700	4.3700	4.37000	+2.342%	62	-0.458%
2024-05-02	4.2600	4.2600	4.2600	4.27000	+1.667%	44	+1.874%
2024-05-01	4.1800	4.1800	4.1800	4.20000	-1.408%	18	+3.571%
2024-04-29	4.2600	4.2600	4.2600	4.26000	+0.472%	18	+2.113%
2024-04-26	4.2200	4.2200	4.2200	4.24000	+0.952%	40	+2.594%
2024-04-25	4.2200	4.2200	4.2200	4.20000	-0.709%	25	+3.571%
2024-04-24	4.2400	4.2400	4.2300	4.23000	-0.236%	3,905	+2.837%
2024-04-23	4.2500	4.2500	4.2300	4.24000	+0.713%	3,279	+2.594%
2024-04-22	4.1900	4.2100	4.1900	4.21000	+1.937%	30	+3.325%
2024-04-17	4.1300	4.1400	4.1300	4.13000	+0.499%	106,523	+5.327%
2024-04-16	4.1155	4.1155	4.1095	4.10950	-2.161%	50	+5.852%
2024-04-15	4.2045	4.2045	4.2030	4.20025	-0.844%	3,808	+3.565%
2024-04-12	4.2565	4.2645	4.2565	4.23600	-0.059%	20,037	+2.691%
2024-04-11	4.2580	4.2580	4.2385	4.23850	-0.906%	36	+2.631%
2024-04-08	4.2735	4.2785	4.2735	4.27725	-0.111%	5,823	+1.701%
2024-04-02	4.2970	4.3015	4.2905	4.28200	+0.646%	79,835	+1.588%
2024-03-26	4.2545	4.2545	4.2545	4.25450	+0.165%	8,398	+2.245%
2024-03-25	4.2280	4.2280	4.2280	4.24750	-20.137%	43	+2.413%
2024-03-19	5.3100	5.3100	5.3100	5.31850	-0.188%	38,167	-18.210%
2024-03-15	5.3470	5.3470	5.3300	5.32850	+26.283%	2,612	-18.364%
2024-03-12	4.2195	4.2195	4.2195	4.21950	+0.131%	27	+3.093%
2024-03-08	4.2415	4.2415	4.2415	4.21400	-21.483%	18	+3.227%
2024-03-06	5.3260	5.3670	5.3260	5.36700	+28.520%	23,107	-18.949%
2024-03-04	4.1830	4.1830	4.1830	4.17600	+0.300%	21	+4.167%
2024-02-26	4.1715	4.1800	4.1600	4.16350	-21.399%	27,338	+4.479%
2024-02-23	5.3120	5.3120	5.3090	5.29700	+26.865%	1,381	-17.878%
2024-02-20	4.1935	4.1935	4.1935	4.17530	+0.252%	20,334	+4.184%
2024-02-12	4.1245	4.1565	4.1235	4.16480	+1.432%	79,401	+4.447%
2024-02-05	4.1150	4.1150	4.1060	4.10600	-0.352%	3,643	+5.943%
2024-02-02	4.1350	4.1350	4.1225	4.12050	-20.881%	7,022	+5.570%
2024-02-01	5.2080	5.2280	5.1970	5.20800	+25.964%	27,193	-16.475%
2024-01-31	4.1380	4.1380	4.1380	4.13450	+2.205%	717	+5.212%
2024-01-22	4.0370	4.0370	4.0370	4.04530	+0.186%	2,232	+7.532%
2024-01-19	4.0495	4.0495	4.0495	4.03780	-2.874%	42,675	+7.732%
2024-01-12	4.1110	4.1110	4.1110	4.15730	-21.054%	0	+4.635%
2024-01-10	5.2860	5.2860	5.2710	5.26600	+26.313%	1,898	-17.395%
2024-01-08	4.1565	4.1565	4.1565	4.16900	-24.434%	3,362	+4.342%
2023-12-28	5.5260	5.5260	5.5170	5.51700	+29.971%	42	-21.153%
2023-12-20	4.2490	4.2490	4.2490	4.24480	-21.078%	8,288	+2.478%
2023-12-19	5.3790	5.3800	5.3790	5.37850	+28.873%	12,479	-19.122%
2023-12-18	4.1910	4.1910	4.1910	4.17350	+3.961%	1,908	+4.229%
2023-12-08	4.0180	4.0180	4.0180	4.01450	+0.670%	47,839	+8.357%
2023-12-07	3.9850	3.9850	3.9850	3.98780	-20.735%	8	+9.083%
2023-12-06	5.0310	5.0310	5.0310	5.03100	+26.018%	8,648	-13.536%
2023-11-28	3.9740	3.9740	3.9730	3.99230	-21.023%	4,348	+8.960%
2023-11-23	5.0560	5.0620	5.0510	5.05500	-0.188%	44,762	-13.947%
2023-11-15	5.0550	5.0550	5.0550	5.06450	+4.790%	7,853	-14.108%
2023-11-10	4.8115	4.8115	4.8115	4.83300	+21.028%	4,596	-9.994%
2023-11-08	4.0145	4.0145	4.0145	3.99330	-18.692%	21,831	+8.932%
2023-11-07	4.9095	4.9095	4.9095	4.91130	-1.062%	62,918	-11.429%
2023-11-06	4.9640	4.9640	4.9640	4.96400	+5.460%	2,986	-12.369%
2023-10-31	4.7070	4.7070	4.7070	4.70700	+19.391%	973	-7.584%
2023-10-24	3.9095	3.9505	3.9095	3.94250	-17.796%	24,167	+10.336%
2023-10-19	4.7935	4.7960	4.7935	4.79600	-1.164%	10,544	-9.299%
2023-10-18	4.9210	4.9210	4.9190	4.85250	-0.580%	34,934	-10.355%
2023-10-06	4.8335	4.8335	4.8290	4.88080	+2.119%	23,182	-10.875%
2023-10-04	4.7845	4.7845	4.7610	4.77950	+18.290%	21,558	-8.986%
2023-09-29	4.0675	4.0675	4.0365	4.04050	-17.566%	37,291	+7.660%
2023-09-28	4.8580	4.9065	4.8490	4.90150	+0.806%	50,552	-11.252%
2023-09-27	4.8705	4.8905	4.8655	4.86230	-0.138%	77,059	-10.536%
2023-09-26	4.8765	4.8765	4.8740	4.86900	-1.716%	12,930	-10.659%
2023-09-22	4.9490	4.9690	4.9490	4.95400	+24.526%	2,382	-12.192%
2023-09-21	3.9975	4.0060	3.9860	3.97830	-0.914%	40,481	+9.343%
2023-09-05	4.0205	4.0205	4.0205	4.01500	-20.926%	6,640	+8.344%
2023-09-01	5.1030	5.1030	5.1030	5.07750	-0.363%	33,026	-14.328%
2023-08-30	5.0960	5.0960	5.0960	5.09600	+27.454%	1,871	-14.639%
2023-08-29	3.9710	3.9710	3.9710	3.99830	+3.235%	32,104	+8.796%
2023-08-18	3.8860	3.8860	3.8730	3.87300	-22.490%	11,394	+12.316%
2023-08-16	5.0080	5.0080	5.0080	4.99680	+26.156%	3,905	-12.944%
2023-08-15	3.9460	3.9480	3.9455	3.96080	-26.625%	45,616	+9.826%
2023-07-27	5.3980	5.3980	5.3980	5.39800	+0.241%	1,501	-19.415%
2023-07-26	5.3830	5.3830	5.3830	5.38500	+35.523%	13,698	-19.220%
2023-07-11	3.9590	3.9590	3.9590	3.97350	-0.501%	3,188	+9.475%
2023-07-10	3.9935	3.9935	3.9935	3.99350	-2.557%	260,966	+8.927%
2023-07-05	4.0970	4.0985	4.0970	4.09830	-22.056%	9,263	+6.142%
2023-07-04	5.2650	5.2650	5.2650	5.25800	+2.615%	10,530	-17.269%
2023-06-26	5.1270	5.1270	5.1270	5.12400	+24.596%	16,601	-15.105%
2023-06-22	4.1195	4.1210	4.1185	4.11250	-23.116%	6,343	+5.775%
2023-06-20	5.3830	5.3830	5.3800	5.34900	+3.522%	4,265	-18.676%
2023-06-05	5.1670	5.1670	5.1670	5.16700	+24.753%	14,194	-15.812%
2023-06-02	4.1050	4.1135	4.1050	4.14180	+2.360%	2,571	+5.027%
2023-06-01	4.0275	4.0275	4.0275	4.04630	-3.911%	1,591	+7.506%
2023-05-19	4.2285	4.2285	4.2285	4.21100	-0.539%	62	+3.301%
2023-05-15	4.2295	4.2295	4.2295	4.23380	+0.846%	2,780	+2.745%
2023-05-12	4.2205	4.2205	4.2205	4.19830	-20.509%	52	+3.613%
2023-04-26	5.2880	5.2880	5.2880	5.28150	+23.112%	2,030	-17.637%
2023-04-21	4.2945	4.2945	4.2925	4.29000	-20.342%	8,866	+1.399%
2023-04-20	5.3690	5.3690	5.3690	5.38550	-0.213%	13,755	-19.228%
2023-04-13	5.3970	5.3970	5.3970	5.39700	+0.672%	283	-19.400%
2023-04-12	5.3720	5.3720	5.3720	5.36100	+24.689%	1,348	-18.858%
2023-04-11	4.2945	4.2975	4.2945	4.29950	-18.854%	3,798	+1.175%
2023-04-06	5.3210	5.3210	5.3210	5.29850	-0.805%	11,674	-17.901%
2023-04-04	5.3480	5.3480	5.3480	5.34150	+24.889%	13,432	-18.562%
2023-03-31	4.2810	4.2810	4.2810	4.27700	+1.572%	47	+1.707%
2023-03-22	4.2000	4.2000	4.2000	4.21080	-17.346%	3,142	+3.306%
2023-03-21	5.0990	5.0990	5.0990	5.09450	+0.364%	173,738	-14.614%
2023-03-20	5.0760	5.0760	5.0760	5.07600	+21.843%	2,226	-14.303%
2023-03-17	4.1905	4.1905	4.1905	4.16600	-2.720%	23	+4.417%
2023-03-10	4.2790	4.2790	4.2790	4.28250	-19.084%	1,562	+1.576%
2023-03-01	5.2830	5.2830	5.2830	5.29250	+17.026%	15,977	-17.808%
2023-02-15	4.5120	4.5125	4.5120	4.52250	-0.648%	22,160	-3.814%
2023-02-14	4.5490	4.5490	4.5490	4.55200	-17.871%	8,796	-4.438%
2023-02-08	5.5690	5.5710	5.5670	5.54250	-2.223%	94,509	-21.516%
2023-01-30	5.6630	5.6630	5.6630	5.66850	+23.403%	2,669	-23.260%
2023-01-27	4.6020	4.6020	4.5935	4.59350	+1.123%	648	-5.301%
2023-01-23	4.5210	4.5210	4.5210	4.54250	+1.287%	44,864	-4.238%
2023-01-20	4.4760	4.4760	4.4760	4.48480	-18.458%	39	-3.006%
2023-01-18	5.5000	5.5000	5.5000	5.50000	+22.209%	285,283	-20.909%
2023-01-16	4.5080	4.5080	4.5080	4.50050	+0.339%	1,095	-3.344%
2023-01-13	4.4735	4.4735	4.4730	4.48530	-16.692%	4,474	-3.017%
2023-01-09	5.3510	5.3510	5.3510	5.38400	+23.021%	1,259	-19.205%
2023-01-05	4.3785	4.3785	4.3785	4.37650	+1.767%	4,564	-0.606%
2022-12-29	4.2875	4.2875	4.2875	4.30050	-16.284%	830	+1.151%
2022-12-28	5.1370	5.1370	5.1370	5.13700	-0.792%	2,386	-15.320%
2022-12-05	5.1780	5.1780	5.1780	5.17800	+3.508%	896	-15.991%
2022-11-14	4.9890	4.9890	4.9890	5.00250	+5.305%	3,820	-13.043%
2022-11-08	4.7505	4.7505	4.7505	4.75050	+7.794%	471	-8.431%
2022-10-24	4.4160	4.4160	4.4160	4.40700	-5.273%	2,074	-1.293%
2022-10-05	4.6635	4.6635	4.6635	4.65230	-8.437%	2,600	-6.498%
2022-09-12	5.0160	5.0160	5.0160	5.08100	+20.110%	3,190	-14.387%
2022-09-06	4.2540	4.2540	4.2540	4.23030	-16.874%	2,035	+2.830%
2022-08-02	5.0890	5.0890	5.0890	5.08900	+0.049%	338	-14.522%
2022-07-28	5.0720	5.0720	5.0720	5.08650	+22.469%	2,999	-14.480%
2022-07-26	4.1870	4.1870	4.1870	4.15330	-14.874%	1,746	+4.736%
2022-07-12	4.8790	4.8790	4.8790	4.87900	+0.339%	646	-10.842%
2022-07-06	4.8625	4.8625	4.8625	4.86250	+20.335%	5,036	-10.540%
2022-06-30	4.0500	4.0500	4.0500	4.04080	+0.373%	1,234	+7.652%
2022-06-24	3.9785	3.9785	3.9785	4.02580	-18.324%	14,858	+8.053%
2022-06-21	4.9290	4.9290	4.9290	4.92900	+0.551%	732	-11.747%
2022-06-15	4.9020	4.9020	4.9020	4.90200	+21.562%	1,307,904	-11.261%
2022-06-13	4.1095	4.1095	4.1095	4.03250	-5.374%	20,777	+7.874%
2022-06-08	4.2670	4.2675	4.2455	4.26150	-16.621%	23,320	+2.077%
2022-05-11	5.1110	5.1110	5.1110	5.11100	+20.067%	3,832	-14.889%
2022-05-04	4.2765	4.2765	4.2765	4.25680	-0.589%	5,598	+2.189%
2022-05-03	4.2885	4.2885	4.2885	4.28200	-19.723%	6,400	+1.588%
2022-04-28	5.3400	5.3400	5.3400	5.33400	+28.089%	781	-18.448%
2022-04-25	4.1790	4.1790	4.1790	4.16430	-26.736%	7,860	+4.459%
2022-04-20	5.6840	5.6840	5.6840	5.68400	+1.067%	740	-23.469%
2022-04-13	5.6240	5.6240	5.6240	5.62400	-1.038%	1,214	-22.653%
2022-04-06	5.6830	5.6830	5.6830	5.68300	+29.042%	2,108	-23.456%
2022-04-04	4.3790	4.3790	4.3790	4.40400	-16.804%	4,199	-1.226%
2022-03-04	5.3410	5.3410	5.3130	5.29350	-0.094%	39,902	-17.824%
2022-03-01	5.3010	5.3020	5.3010	5.29850	-2.332%	11,444	-17.901%
2022-02-08	5.4080	5.4250	5.4080	5.42500	+1.336%	26,848	-19.816%
2022-02-07	5.3230	5.3230	5.3230	5.35350	+37.164%	11,705	-18.745%
2022-02-04	3.9145	3.9170	3.9100	3.90300	-26.490%	2,502	+11.453%
2022-02-03	5.3010	5.3010	5.3010	5.30950	+0.559%	20,088	-18.071%
2022-01-25	5.2800	5.2800	5.2800	5.28000	+29.896%	7,754	-17.614%
2022-01-20	4.0510	4.0510	4.0510	4.06480	-25.662%	88,375	+7.016%
2022-01-19	5.4680	5.4680	5.4680	5.46800	+0.737%	3,810	-20.446%
2022-01-18	5.4250	5.4250	5.4250	5.42800	+35.126%	7,556	-19.860%
2022-01-14	4.0045	4.0045	4.0045	4.01700	-0.724%	2,502	+8.290%
2022-01-13	4.0555	4.0555	4.0555	4.04630	-27.133%	19,369	+7.506%
2022-01-12	5.4920	5.5530	5.4920	5.55300	-0.537%	22,057	-21.664%
2022-01-04	5.5870	5.5870	5.5830	5.58300	+2.497%	24,349	-22.085%
2021-12-24	5.4470	5.4470	5.4470	5.44700	-0.602%	7,729	-20.140%
2021-12-23	5.4800	5.4800	5.4800	5.48000	+1.032%	2,497	-20.620%
2021-12-16	5.4240	5.4240	5.4240	5.42400	-0.659%	3,257	-19.801%
2021-12-09	5.4600	5.4600	5.4600	5.46000	+2.497%	13,858	-20.330%
2021-11-30	5.3270	5.3270	5.3270	5.32700	+31.987%	1,220,540	-18.341%
2021-11-26	4.0745	4.0750	4.0745	4.03600	-3.544%	1,226	+7.780%
2021-11-25	4.1955	4.1955	4.1955	4.18430	+0.795%	4,194	+3.960%
2021-11-22	4.1555	4.1630	4.1555	4.15130	+0.370%	150,000	+4.786%
2021-11-17	4.1670	4.1670	4.1670	4.13600	-27.055%	216	+5.174%
2021-11-03	5.6700	5.6700	5.6700	5.67000	+36.436%	1,277	-23.280%
2021-10-28	4.1640	4.1640	4.1640	4.15580	-27.807%	130	+4.673%
2021-10-25	5.7620	5.7620	5.7620	5.75650	+4.162%	2,462,697	-24.433%
2021-10-12	5.5370	5.5370	5.5370	5.52650	+2.343%	19,343	-21.288%
2021-10-06	5.4230	5.4230	5.4230	5.40000	-6.136%	19,629	-19.444%
2021-09-08	5.7560	5.7560	5.7560	5.75300	+39.636%	1,298,229	-24.387%
2021-08-05	4.1175	4.1175	4.1175	4.12000	+0.439%	945	+5.583%
2021-08-04	4.1175	4.1175	4.1175	4.10200	+1.749%	945	+6.046%
2021-05-13	4.0000	4.0000	4.0000	4.03150	-0.812%	24,950	+7.900%
2021-05-11	4.0790	4.0790	4.0790	4.06450	-1.323%	25,584	+7.024%
2021-04-22	4.1105	4.1105	4.1105	4.11900	+1.122%	17,994	+5.608%
2021-04-21	4.0500	4.0500	4.0500	4.07330	+2.581%	15,876	+6.793%
2021-03-01	3.9805	3.9805	3.9805	3.97080	-0.306%	2,625	+9.550%
2021-01-08	3.9905	3.9905	3.9905	3.98300	0.000%	2,144	+9.214%

.dark-mode .VG06Dx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VG06Dx{ color: #333333; background-color: white; border: 2px solid #333333; }FPXSFIDELITY PJ EQ RESEARCH ENHANCED ETF ACCstock LSE

FPXS
FIDELITY PJ EQ RESEARCH ENHANCED ETF ACC
stock LSE