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
17/06/2011 55.00p 55.75p 55.00p 55.37p 381776
16/06/2011 55.05p 55.25p 55.00p 55.25p 13890
15/06/2011 55.75p 55.75p 55.35p 55.37p 51345
14/06/2011 56.00p 56.00p 55.37p 55.37p 45348
13/06/2011 54.60p 55.50p 54.60p 55.25p 20969
10/06/2011 54.60p 54.87p 54.25p 54.87p 6081
09/06/2011 53.18p 55.00p 53.18p 54.37p 10824
08/06/2011 53.68p 55.08p 53.50p 54.37p 12164
07/06/2011 54.83p 55.00p 54.00p 54.50p 35136
06/06/2011 53.50p 54.37p 53.25p 54.12p 15432
03/06/2011 54.25p 54.25p 52.75p 52.75p 34543
02/06/2011 54.25p 55.33p 54.25p 54.87p 14151
01/06/2011 54.62p 55.12p 54.62p 55.12p 2120
31/05/2011 54.64p 55.65p 54.62p 55.25p 17859
27/05/2011 55.35p 55.50p 54.75p 54.75p 2426
26/05/2011 55.25p 55.25p 54.45p 54.87p 6719
25/05/2011 54.00p 55.10p 54.00p 54.00p 207759
24/05/2011 55.75p 55.75p 54.25p 55.00p 10090
23/05/2011 53.93p 54.50p 53.93p 54.50p 4238
20/05/2011 55.00p 55.75p 54.25p 55.12p 358175
19/05/2011 55.00p 55.75p 54.35p 55.00p 108903
18/05/2011 54.50p 55.85p 54.50p 55.62p 31883
17/05/2011 54.75p 55.25p 53.75p 54.62p 32618
16/05/2011 55.50p 56.45p 54.75p 55.50p 42158
13/05/2011 55.75p 56.75p 55.00p 56.25p 733521
12/05/2011 56.05p 56.50p 56.05p 56.50p 4466
11/05/2011 56.00p 57.00p 56.00p 56.50p 291465
10/05/2011 55.85p 56.75p 55.76p 56.50p 29922
09/05/2011 55.50p 56.35p 55.50p 56.00p 37235
06/05/2011 56.00p 56.75p 55.25p 56.25p 170654
05/05/2011 55.50p 56.50p 55.50p 56.50p 0
04/05/2011 55.50p 56.00p 55.50p 56.00p 33337
03/05/2011 52.50p 56.00p 52.50p 56.00p 125989
28/04/2011 52.88p 53.84p 52.88p 53.37p 2564
27/04/2011 52.50p 54.00p 52.50p 53.25p 44035
26/04/2011 53.90p 53.90p 52.35p 53.25p 2907
21/04/2011 53.90p 53.90p 52.85p 53.13p 14643
20/04/2011 53.75p 54.00p 52.10p 53.50p 14594
19/04/2011 52.00p 53.13p 52.00p 53.00p 28753
18/04/2011 52.00p 54.00p 51.25p 52.75p 88123
15/04/2011 52.00p 53.80p 52.00p 52.63p 2932
14/04/2011 53.00p 54.00p 52.00p 53.00p 67253
13/04/2011 53.00p 54.00p 53.00p 53.50p 101585
12/04/2011 52.75p 53.40p 50.85p 52.50p 54362
11/04/2011 54.25p 54.25p 52.00p 53.63p 43778
08/04/2011 50.00p 53.50p 49.25p 52.50p 191813
07/04/2011 51.50p 52.60p 48.50p 49.25p 115135
06/04/2011 52.00p 52.60p 51.51p 52.25p 51538
05/04/2011 53.00p 54.85p 51.50p 52.00p 58734
04/04/2011 53.50p 55.18p 53.00p 54.00p 24078
01/04/2011 55.25p 55.50p 53.75p 54.62p 24301
31/03/2011 53.60p 54.62p 53.50p 54.62p 27094
30/03/2011 53.76p 55.50p 53.50p 54.50p 25986
29/03/2011 55.40p 55.50p 53.50p 54.00p 40929
28/03/2011 53.96p 55.25p 53.96p 54.50p 80145
25/03/2011 54.20p 56.00p 54.00p 55.00p 56228
24/03/2011 55.00p 55.50p 54.50p 54.50p 29627
23/03/2011 54.00p 55.12p 53.75p 54.50p 7117
22/03/2011 55.75p 56.00p 54.00p 55.00p 107889
21/03/2011 55.75p 55.99p 54.00p 54.75p 189598
18/03/2011 51.00p 54.50p 50.75p 53.63p 114262
17/03/2011 48.25p 50.75p 47.75p 50.75p 370350
16/03/2011 50.50p 52.00p 47.75p 47.75p 486407
15/03/2011 46.75p 50.00p 46.00p 50.00p 678695
14/03/2011 53.00p 56.50p 50.25p 52.00p 517381
11/03/2011 57.00p 57.00p 55.75p 56.50p 151210
10/03/2011 58.00p 59.25p 57.75p 58.38p 22235
09/03/2011 60.00p 60.00p 58.00p 58.75p 20924
08/03/2011 58.85p 59.50p 58.50p 59.25p 0
07/03/2011 58.85p 59.50p 58.50p 58.88p 9114
04/03/2011 59.05p 59.50p 59.00p 59.50p 2878
03/03/2011 59.00p 60.25p 59.00p 59.62p 18613
02/03/2011 59.25p 59.25p 58.50p 58.88p 76402
01/03/2011 59.75p 60.85p 59.75p 60.12p 107168
28/02/2011 60.25p 60.50p 59.75p 60.12p 86598
25/02/2011 59.75p 60.70p 59.75p 60.50p 70287
24/02/2011 60.00p 60.00p 59.62p 59.62p 68000
23/02/2011 59.50p 61.05p 59.50p 60.25p 32827
22/02/2011 61.25p 61.35p 59.50p 60.62p 143223
21/02/2011 61.85p 62.50p 61.75p 62.12p 32828
18/02/2011 62.00p 63.25p 61.75p 62.37p 0
17/02/2011 62.00p 63.25p 61.75p 62.50p 18409
16/02/2011 62.75p 63.00p 62.00p 62.00p 134493
15/02/2011 62.63p 63.40p 62.00p 62.00p 628144
14/02/2011 62.00p 63.75p 62.00p 63.00p 237842
11/02/2011 60.00p 61.25p 60.00p 61.25p 107628
10/02/2011 59.50p 60.50p 59.20p 60.25p 124311
09/02/2011 59.75p 59.75p 59.25p 59.75p 13368
08/02/2011 59.00p 59.75p 59.00p 59.75p 55133
07/02/2011 59.00p 59.25p 58.80p 59.25p 44198
04/02/2011 58.75p 59.00p 58.25p 59.00p 18556
03/02/2011 58.10p 58.25p 58.00p 58.25p 40607
02/02/2011 58.00p 58.50p 57.90p 58.25p 50547
01/02/2011 57.50p 57.75p 57.35p 57.75p 2873
31/01/2011 57.75p 57.75p 57.00p 57.50p 40084
28/01/2011 57.75p 58.08p 56.75p 57.25p 96657
27/01/2011 58.00p 58.78p 58.00p 58.50p 13960
26/01/2011 57.25p 58.67p 57.25p 58.50p 20206
25/01/2011 57.25p 58.00p 57.00p 57.75p 18486
24/01/2011 57.75p 58.35p 57.00p 57.75p 64941
21/01/2011 58.50p 58.50p 57.75p 58.00p 78180
20/01/2011 58.50p 58.75p 58.00p 58.50p 71346
19/01/2011 58.75p 59.75p 58.75p 58.75p 39840
18/01/2011 58.50p 59.65p 58.25p 58.75p 60336
17/01/2011 58.50p 59.75p 58.50p 59.25p 36080
14/01/2011 58.75p 59.75p 58.50p 59.25p 108130
13/01/2011 59.00p 60.40p 58.75p 59.50p 24998
12/01/2011 59.00p 60.50p 58.50p 60.00p 128555
11/01/2011 58.75p 58.75p 57.75p 58.00p 21644
10/01/2011 58.00p 58.75p 57.75p 58.50p 67801
07/01/2011 58.50p 58.50p 58.11p 58.50p 2300
06/01/2011 58.75p 58.75p 58.00p 58.50p 30760
05/01/2011 57.50p 58.59p 57.25p 58.25p 42074
04/01/2011 56.75p 58.09p 56.75p 57.75p 9026
31/12/2010 57.00p 57.60p 56.36p 57.25p 1470
30/12/2010 57.00p 57.90p 57.00p 57.00p 15868
29/12/2010 57.50p 57.50p 55.86p 57.00p 32877
24/12/2010 56.75p 56.75p 56.50p 56.50p 0
23/12/2010 57.00p 57.00p 56.00p 56.75p 13734
22/12/2010 56.50p 57.10p 56.50p 57.00p 56000
21/12/2010 55.50p 56.50p 55.50p 56.50p 13619
20/12/2010 55.00p 55.50p 55.00p 55.25p 40276
17/12/2010 55.00p 55.25p 54.50p 55.25p 60683
16/12/2010 54.50p 55.25p 54.25p 54.75p 6784
15/12/2010 54.25p 54.97p 54.25p 54.50p 41284
14/12/2010 55.50p 55.50p 54.50p 54.75p 37898
13/12/2010 54.75p 54.75p 54.31p 54.75p 7839
10/12/2010 54.00p 54.75p 54.00p 54.75p 52200
09/12/2010 53.50p 55.25p 53.10p 55.25p 158916
08/12/2010 53.00p 53.48p 52.50p 53.25p 49984
07/12/2010 51.50p 53.50p 51.50p 53.50p 164251
06/12/2010 51.25p 52.48p 51.25p 52.25p 6640
03/12/2010 52.00p 52.25p 51.35p 51.75p 188469
02/12/2010 51.75p 52.23p 51.11p 52.00p 31827
01/12/2010 51.00p 51.50p 51.00p 51.50p 65971
30/11/2010 51.25p 52.00p 50.50p 50.75p 25617
29/11/2010 50.75p 51.75p 50.75p 51.25p 47357
26/11/2010 51.00p 51.25p 50.50p 51.25p 51482
25/11/2010 51.00p 51.25p 50.50p 51.25p 14519
24/11/2010 50.75p 50.75p 50.00p 50.50p 24841
23/11/2010 49.25p 49.75p 49.25p 49.75p 54222
22/11/2010 50.00p 50.50p 50.00p 50.25p 22032
19/11/2010 49.25p 50.25p 49.25p 50.00p 54872
18/11/2010 49.00p 49.75p 48.63p 49.25p 120305
17/11/2010 47.75p 49.00p 47.75p 48.50p 63627
16/11/2010 48.00p 48.50p 47.50p 48.25p 75126
15/11/2010 48.25p 48.75p 47.80p 48.75p 134600
12/11/2010 48.50p 49.00p 48.00p 48.50p 36156
11/11/2010 48.75p 49.29p 48.75p 49.25p 34048
10/11/2010 49.50p 49.50p 48.50p 48.75p 134223
09/11/2010 49.25p 49.65p 48.75p 49.25p 107831
08/11/2010 49.50p 49.50p 48.50p 49.00p 63213
05/11/2010 49.00p 49.50p 48.60p 49.00p 320947
04/11/2010 49.00p 49.50p 48.00p 48.75p 165119
03/11/2010 48.75p 49.00p 48.25p 48.50p 69341
02/11/2010 49.25p 49.39p 48.75p 49.25p 19680
01/11/2010 49.00p 49.25p 48.75p 49.25p 35905
29/10/2010 49.00p 49.60p 49.00p 49.50p 67494
28/10/2010 49.75p 50.00p 49.00p 49.50p 31436
27/10/2010 49.75p 49.75p 49.00p 49.50p 19566
26/10/2010 49.25p 49.75p 49.00p 49.75p 60385
25/10/2010 49.75p 50.00p 49.25p 49.75p 14663
22/10/2010 49.75p 49.75p 49.00p 49.75p 134341
21/10/2010 50.00p 50.00p 50.00p 50.00p 10010
20/10/2010 50.75p 50.75p 49.75p 50.50p 36445
19/10/2010 50.75p 51.00p 49.56p 50.75p 75628
18/10/2010 50.50p 50.75p 49.50p 50.25p 36001
15/10/2010 49.50p 50.10p 49.50p 50.00p 18452
14/10/2010 50.50p 50.50p 50.00p 50.25p 190634
13/10/2010 50.00p 50.75p 49.75p 50.75p 159248
12/10/2010 50.00p 50.01p 49.75p 50.00p 37886
11/10/2010 50.50p 50.75p 50.25p 50.50p 236896
08/10/2010 50.50p 50.50p 50.00p 50.00p 26505
07/10/2010 51.00p 51.00p 49.50p 50.25p 114210
06/10/2010 50.75p 51.01p 50.00p 50.75p 46843
05/10/2010 50.50p 50.50p 49.50p 50.00p 55440
04/10/2010 49.50p 49.75p 49.50p 49.75p 74795
01/10/2010 50.25p 50.25p 49.50p 50.25p 26252
30/09/2010 49.00p 50.00p 49.00p 50.00p 118423
29/09/2010 50.25p 50.50p 49.00p 50.00p 125023
28/09/2010 50.00p 50.00p 49.00p 49.50p 33164
27/09/2010 49.75p 50.25p 49.50p 50.00p 50492
24/09/2010 49.25p 49.75p 49.04p 49.75p 18465
23/09/2010 49.50p 49.50p 49.00p 49.25p 84831
22/09/2010 49.75p 49.75p 49.30p 49.75p 117697
21/09/2010 49.75p 49.75p 49.50p 49.75p 53567
20/09/2010 49.75p 50.50p 49.35p 50.00p 57106
17/09/2010 49.25p 50.00p 49.25p 49.75p 88556
16/09/2010 49.50p 50.00p 49.25p 50.00p 119941
15/09/2010 49.50p 50.20p 49.25p 49.75p 267613
14/09/2010 48.75p 49.50p 48.75p 49.25p 41232
13/09/2010 48.50p 48.75p 48.00p 48.50p 550007
10/09/2010 48.25p 48.25p 48.00p 48.25p 62141
09/09/2010 48.00p 48.50p 47.00p 48.00p 36968
08/09/2010 48.00p 48.25p 47.75p 48.25p 31000
07/09/2010 49.00p 49.00p 48.25p 48.50p 358562
06/09/2010 48.75p 49.00p 48.00p 49.00p 202341
03/09/2010 47.75p 49.00p 47.50p 48.50p 49668
02/09/2010 47.25p 47.75p 46.50p 47.25p 65164
01/09/2010 47.50p 47.75p 47.00p 47.50p 5364

*Close Price adjusted for both dividends and splits