ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FJV Fidelity Japan Trust Plc

178.50
0.00 (0.00%)
Feb 28 2024 - Closed
Delayed by 15 minutes

FJV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 178.50 -0.50 -0.28% 179.00 179.00 178.50 115,562
Feb 27 2024 179.00 0.50 0.28% 177.50 180.50 177.50 341,414
Feb 26 2024 178.50 -1.00 -0.56% 179.50 179.50 178.00 129,607
Feb 23 2024 179.50 0.00 0.00% 177.00 179.50 177.00 164,563
Feb 22 2024 179.50 1.50 0.84% 179.00 179.50 178.50 206,173
Feb 21 2024 178.00 2.00 1.14% 176.00 179.00 175.50 136,041
Feb 20 2024 176.00 -3.00 -1.68% 179.50 179.50 176.00 94,824
Feb 19 2024 179.00 1.00 0.56% 177.50 179.00 177.50 123,619
Feb 16 2024 178.00 0.50 0.28% 177.50 179.50 177.50 184,097
Feb 15 2024 177.50 1.00 0.57% 177.00 178.00 177.00 381,730
Feb 14 2024 176.50 -0.50 -0.28% 178.50 178.50 176.50 94,502
Feb 13 2024 177.00 -0.50 -0.28% 179.00 179.00 176.00 325,034
Feb 12 2024 177.50 -1.00 -0.56% 177.50 178.00 176.00 310,970
Feb 09 2024 178.50 1.00 0.56% 178.00 178.50 178.00 88,653
Feb 08 2024 177.50 -0.50 -0.28% 178.50 179.00 177.50 138,864
Feb 07 2024 178.00 -0.50 -0.28% 178.00 178.00 177.00 224,961
Feb 06 2024 178.50 -2.50 -1.38% 179.50 179.50 178.50 230,222
Feb 05 2024 181.00 1.50 0.84% 180.50 181.00 180.00 391,299
Feb 02 2024 179.50 -2.00 -1.10% 184.50 184.50 179.00 120,079
Feb 01 2024 181.50 1.50 0.83% 180.50 181.50 180.00 108,070
Jan 31 2024 180.00 0.00 0.00% 181.50 181.50 179.50 183,357
Jan 30 2024 180.00 -2.50 -1.37% 180.00 180.50 180.00 266,733
Jan 29 2024 182.50 2.50 1.39% 180.00 182.50 180.00 166,974
Jan 26 2024 180.00 -2.00 -1.10% 182.00 182.00 179.50 241,599
Jan 25 2024 182.00 1.00 0.55% 182.00 182.00 181.00 33,174
Jan 24 2024 181.00 -0.50 -0.28% 180.50 181.00 180.50 123,705
Jan 23 2024 181.50 0.50 0.28% 180.50 181.50 180.50 284,084
Jan 22 2024 181.00 3.50 1.97% 183.50 183.50 180.00 244,648
Jan 19 2024 177.50 1.50 0.85% 177.00 179.00 176.50 46,869
Jan 18 2024 176.00 0.50 0.28% 177.00 177.50 175.50 89,778
Jan 17 2024 175.50 -4.50 -2.50% 177.00 177.00 175.00 142,064
Jan 16 2024 180.00 -2.00 -1.10% 180.00 181.50 180.00 161,109
Jan 15 2024 182.00 -0.50 -0.27% 181.50 182.00 181.50 97,307
Jan 12 2024 182.50 -1.00 -0.54% 182.00 184.00 181.50 194,468
Jan 11 2024 183.50 1.25 0.69% 185.50 186.50 181.00 64,321
Jan 10 2024 182.25 1.75 0.97% 182.00 182.25 182.00 44,108
Jan 09 2024 180.50 4.50 2.56% 180.00 181.00 180.00 108,471
Jan 08 2024 176.00 -2.50 -1.40% 184.00 184.00 175.00 42,149
Jan 05 2024 178.50 -1.50 -0.83% 180.50 180.50 178.00 228,735
Jan 04 2024 180.00 -0.50 -0.28% 180.00 180.00 180.00 72,096
Jan 03 2024 180.50 -2.50 -1.37% 182.00 182.00 180.50 120,185
Jan 02 2024 183.00 -2.00 -1.08% 185.00 185.00 181.50 173,099
Dec 29 2023 185.00 1.50 0.82% 183.00 185.00 175.00 238,011
Dec 28 2023 183.50 4.00 2.23% 182.00 185.00 180.50 110,253
Dec 27 2023 179.50 1.00 0.56% 180.00 181.00 179.00 60,176
Dec 22 2023 178.50 0.00 0.00% 178.50 178.50 178.00 166,660
Dec 21 2023 178.50 0.50 0.28% 177.50 179.00 177.00 76,429
Dec 20 2023 178.00 2.00 1.14% 180.00 180.00 176.00 298,484
Dec 19 2023 176.00 -0.50 -0.28% 177.50 178.00 176.00 25,773
Dec 18 2023 176.50 1.50 0.86% 175.50 177.50 175.50 233,477
Dec 15 2023 175.00 -1.00 -0.57% 176.00 176.00 175.00 166,993
Dec 14 2023 176.00 2.50 1.44% 176.00 176.00 174.00 253,311
Dec 13 2023 173.50 1.00 0.58% 174.00 175.00 173.50 335,106
Dec 12 2023 172.50 -1.50 -0.86% 174.50 174.50 172.50 401,972
Dec 11 2023 174.00 -0.50 -0.29% 174.00 176.00 174.00 283,545
Dec 08 2023 174.50 0.00 0.00% 175.00 175.00 174.50 188,501
Dec 07 2023 174.50 1.50 0.87% 174.50 174.50 174.00 134,444
Dec 06 2023 173.00 -0.50 -0.29% 175.00 175.00 173.00 89,759
Dec 05 2023 173.50 -0.50 -0.29% 173.50 173.50 173.50 152,934
Dec 04 2023 174.00 -1.75 -1.00% 174.00 174.00 174.00 64,512
Dec 01 2023 175.75 0.75 0.43% 175.00 175.75 174.50 95,597

Your Recent History

Delayed Upgrade Clock