Fid Sre Jp Etf (FJPS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 4.3655 | -0.01 | -0.25 | 4.3655 | 4.3655 | 4.3655 | 0 |
| 1718728200 | 4.37625 | 0.01 | 0.16 | 4.37625 | 4.37625 | 4.37625 | 0 |
| 1718641800 | 4.36925 | -0.05 | -1.22 | 4.36925 | 4.36925 | 4.36925 | 0 |
| 1718382600 | 4.423 | 0.03 | 0.76 | 4.423 | 4.423 | 4.423 | 0 |
| 1718296200 | 4.38975 | -0.09 | -2.01 | 4.38975 | 4.38975 | 4.38975 | 0 |
| 1718209800 | 4.47975 | 0.01 | 0.22 | 4.4595 | 4.5635 | 4.41675 | 436 |
| 1718123400 | 4.47 | -0.05 | -1.17 | 4.47 | 4.47 | 4.47 | 0 |
| 1718037000 | 4.52275 | 0.04 | 0.82 | 4.5 | 4.5245 | 4.492 | 2228 |
| 1717777800 | 4.486 | 0 | 0.11 | 4.486 | 4.486 | 4.486 | 0 |
| 1717691400 | 4.48125 | 0 | 0.06 | 4.472 | 4.53175 | 4.44725 | 1177 |
| 1717605000 | 4.47875 | -0.03 | -0.77 | 4.464 | 4.4822499 | 4.449 | 588 |
| 1717518600 | 4.5134999 | 0.01 | 0.21 | 4.496 | 4.56125 | 4.4945 | 2827 |
| 1717432200 | 4.50425 | 0.03 | 0.69 | 4.50425 | 4.50425 | 4.50425 | 0 |
| 1717173000 | 4.47325 | 0.04 | 0.82 | 4.47325 | 4.47325 | 4.47325 | 0 |
| 1717086600 | 4.43675 | 0.03 | 0.77 | 4.4355 | 4.47575 | 4.4197499 | 579 |
| 1717000200 | 4.4029999 | -0.07 | -1.61 | 4.4115 | 4.4235 | 4.39825 | 190 |
| 1716913800 | 4.47525 | 0.01 | 0.31 | 4.489 | 4.489 | 4.462 | 239 |
| 1716568200 | 4.46125 | 0.02 | 0.47 | 4.461 | 4.4795 | 4.44025 | 128 |
| 1716481800 | 4.4405 | -0 | -0.09 | 4.4405 | 4.4405 | 4.4405 | 0 |
| 1716395400 | 4.4445 | -0.04 | -0.80 | 4.4465 | 4.453 | 4.4342499 | 336 |
| 1716309000 | 4.4805 | -0.05 | -1.06 | 4.4995 | 4.5105 | 4.4805 | 304 |
| 1716222600 | 4.5285 | 0.04 | 0.89 | 4.522 | 4.53 | 4.522 | 34367 |
| 1715963400 | 4.4887499 | -0.01 | -0.25 | 4.503 | 4.516 | 4.48625 | 2600 |
| 1715877000 | 4.5 | -0.01 | -0.28 | 4.5315 | 4.5359999 | 4.49725 | 155 |
| 1715790600 | 4.5127499 | 0.03 | 0.76 | 4.515 | 4.515 | 4.49775 | 5272 |
| 1715704200 | 4.4785 | 0.01 | 0.18 | 4.4855 | 4.48975 | 4.46875 | 399 |
| 1715617800 | 4.47025 | -0.04 | -0.85 | 4.4734999 | 4.482 | 4.46725 | 782 |
| 1715358600 | 4.5085 | -0.02 | -0.38 | 4.5085 | 4.5085 | 4.5085 | 0 |
| 1715272200 | 4.5255 | 0.01 | 0.29 | 4.5005 | 4.5255 | 4.47825 | 24 |
| 1715185800 | 4.51225 | -0.04 | -0.98 | 4.5085 | 4.51575 | 4.496 | 107 |
| 1715099400 | 4.55675 | 0.01 | 0.21 | 4.55675 | 4.55675 | 4.55675 | 5234 |
| 1714753800 | 4.54725 | 0.03 | 0.69 | 4.5125 | 4.561 | 4.48975 | 54 |
| 1714667400 | 4.51625 | 0.06 | 1.40 | 4.5054999 | 4.532 | 4.497 | 74 |
| 1714581000 | 4.454 | -0.03 | -0.58 | 4.4425 | 4.4727499 | 4.41275 | 30 |
| 1714494600 | 4.48 | 0.02 | 0.44 | 4.48 | 4.48 | 4.48 | 0 |
| 1714408200 | 4.46025 | 0.01 | 0.23 | 4.4865 | 4.49575 | 4.4505 | 1141 |
| 1714149000 | 4.45 | 0.05 | 1.21 | 4.4245 | 4.4555 | 4.41675 | 69 |
| 1714062600 | 4.397 | -0.09 | -2.08 | 4.41 | 4.42325 | 4.37425 | 42 |
| 1713976200 | 4.49025 | 0.01 | 0.28 | 4.49025 | 4.49025 | 4.49025 | 0 |
| 1713889800 | 4.47775 | 0 | 0.02 | 4.478 | 4.49025 | 4.4582499 | 42 |
| 1713803400 | 4.47675 | 0.02 | 0.49 | 4.456 | 4.49275 | 4.449 | 24 |
| 1713544200 | 4.455 | -0.01 | -0.24 | 4.455 | 4.455 | 4.455 | 1128 |
| 1713457800 | 4.4654999 | 0.01 | 0.12 | 4.469 | 4.47825 | 4.4175 | 2080 |
| 1713371400 | 4.46 | -0.05 | -1.14 | 4.453 | 4.46925 | 4.44375 | 129353 |
| 1713285000 | 4.5115 | -0.09 | -2.03 | 4.5155 | 4.55225 | 4.4955 | 41 |
| 1713198600 | 4.605 | -0.01 | -0.18 | 4.6055 | 4.632 | 4.59975 | 4539 |
| 1712939400 | 4.61325 | 0.03 | 0.67 | 4.6165 | 4.6297499 | 4.606 | 5408 |
| 1712853000 | 4.58275 | 0.02 | 0.41 | 4.5765 | 4.6025 | 4.525 | 29 |
| 1712766600 | 4.564 | -0.01 | -0.32 | 4.564 | 4.5672499 | 4.563 | 14504 |
| 1712680200 | 4.5785 | -0.02 | -0.41 | 4.5785 | 4.5785 | 4.5785 | 0 |
| 1712593800 | 4.5975 | 0.04 | 0.79 | 4.5875 | 4.5975 | 4.578 | 46 |
| 1712334600 | 4.56125 | -0.03 | -0.62 | 4.5445 | 4.5655 | 4.5295 | 1688 |
| 1712248200 | 4.5895 | -0.01 | -0.15 | 4.583 | 4.61225 | 4.57675 | 2190 |
| 1712161800 | 4.5965 | 0.04 | 0.90 | 4.572 | 4.5965 | 4.564 | 36 |
| 1712075400 | 4.5555 | -0.09 | -1.86 | 4.5765 | 4.586 | 4.51725 | 29105 |
| 1711647000 | 4.642 | -0 | -0.01 | 4.642 | 4.642 | 4.642 | 12 |
| 1711560600 | 4.64225 | -0.02 | -0.36 | 4.64225 | 4.64225 | 4.64225 | 0 |
| 1711474200 | 4.659 | 0.04 | 0.90 | 4.659 | 4.659 | 4.659 | 35 |
| 1711387800 | 4.6175 | -0.06 | -1.36 | 4.5995 | 4.62225 | 4.5995 | 69 |
| 1711128600 | 4.68125 | 0.03 | 0.56 | 4.68125 | 4.68125 | 4.68125 | 0 |
| 1711042200 | 4.65525 | 0.07 | 1.59 | 4.6045 | 4.671 | 4.6025 | 24 |
| 1710955800 | 4.58225 | 0 | 0.09 | 4.58225 | 4.58225 | 4.58225 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
