Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Japan Trust

Date Open High Low Close* Volume
18/11/2009 43.75p 45.15p 43.50p 44.25p 29480
17/11/2009 44.50p 46.41p 43.50p 44.50p 122357
16/11/2009 46.75p 47.00p 44.60p 45.75p 33731
13/11/2009 46.00p 46.30p 44.50p 45.50p 19477
12/11/2009 45.75p 46.50p 45.00p 46.00p 128949
11/11/2009 46.50p 46.75p 45.75p 46.50p 100142
10/11/2009 45.75p 46.50p 45.75p 46.50p 77001
09/11/2009 46.00p 46.50p 45.75p 46.50p 57343
06/11/2009 45.50p 46.00p 45.50p 46.00p 28433
05/11/2009 44.75p 45.75p 44.75p 45.75p 156734
04/11/2009 46.50p 46.50p 46.00p 46.00p 15838
03/11/2009 46.25p 46.25p 45.25p 45.75p 142251
02/11/2009 44.75p 45.75p 44.75p 45.75p 121680
30/10/2009 47.00p 47.00p 45.50p 45.50p 218561
29/10/2009 47.00p 47.00p 46.25p 46.25p 21366
28/10/2009 46.00p 47.00p 45.75p 47.00p 190926
27/10/2009 48.25p 48.25p 47.75p 47.75p 31443
26/10/2009 47.50p 48.25p 47.50p 48.25p 87691
23/10/2009 47.75p 47.75p 47.25p 47.75p 60150
22/10/2009 47.75p 49.00p 47.75p 49.00p 23269
21/10/2009 50.00p 50.00p 49.75p 49.75p 9593
20/10/2009 49.75p 50.00p 49.75p 50.00p 78859
19/10/2009 49.25p 49.75p 49.25p 49.75p 54467
16/10/2009 50.00p 50.00p 49.25p 49.25p 12883
15/10/2009 50.00p 50.75p 48.50p 50.00p 143884
14/10/2009 51.25p 51.50p 51.25p 51.50p 5878
13/10/2009 51.00p 51.25p 51.00p 51.25p 29637
12/10/2009 50.75p 51.00p 50.75p 51.00p 55684
09/10/2009 50.25p 50.75p 50.25p 50.75p 57600
08/10/2009 49.25p 50.00p 49.25p 50.00p 78202
07/10/2009 48.75p 49.50p 48.75p 49.50p 89804
06/10/2009 49.50p 49.50p 49.00p 49.00p 37790
05/10/2009 49.75p 49.75p 49.25p 49.25p 10969
02/10/2009 49.00p 49.75p 49.00p 49.75p 71524
01/10/2009 50.00p 50.25p 49.75p 50.25p 80536
30/09/2009 51.25p 51.25p 51.25p 51.25p 35266
29/09/2009 50.75p 51.25p 50.75p 51.25p 3534
28/09/2009 51.25p 51.25p 50.75p 50.75p 69375
25/09/2009 51.00p 51.25p 51.00p 51.25p 103994
24/09/2009 50.00p 51.25p 50.00p 51.25p 261083
23/09/2009 50.00p 50.00p 49.75p 49.75p 13214
22/09/2009 49.50p 50.00p 49.00p 50.00p 30230
21/09/2009 49.75p 50.00p 49.75p 50.00p 50934

*Close Price adjusted for both dividends and splits