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
31/08/2010 47.25p 47.25p 46.75p 47.25p 43000
27/08/2010 47.00p 47.75p 46.75p 47.25p 17741
26/08/2010 46.50p 47.75p 46.50p 47.50p 34752
25/08/2010 47.75p 47.75p 46.00p 47.25p 17967
24/08/2010 48.25p 48.30p 47.00p 47.75p 360179
23/08/2010 49.00p 49.25p 48.75p 48.75p 4040
20/08/2010 48.75p 49.25p 48.25p 49.00p 54424
19/08/2010 49.50p 49.50p 48.25p 48.75p 121871
18/08/2010 48.75p 49.25p 48.50p 49.00p 14150
17/08/2010 49.00p 49.25p 48.00p 49.00p 74074
16/08/2010 49.00p 49.22p 48.25p 49.00p 1663
13/08/2010 48.75p 49.47p 48.50p 49.00p 19263
12/08/2010 48.25p 48.75p 47.75p 48.50p 10425
11/08/2010 49.25p 49.25p 48.30p 48.75p 38155
10/08/2010 49.50p 49.50p 48.75p 49.25p 3094
09/08/2010 49.50p 49.50p 48.75p 49.50p 72721
06/08/2010 49.50p 49.50p 48.75p 49.00p 43200
05/08/2010 49.75p 49.75p 49.25p 49.50p 137379
04/08/2010 49.00p 49.72p 48.50p 49.25p 34712
03/08/2010 49.50p 50.00p 49.00p 50.00p 123543
02/08/2010 50.25p 50.97p 49.75p 50.25p 4502
30/07/2010 50.75p 50.75p 49.53p 50.25p 259
29/07/2010 50.75p 50.75p 50.25p 50.75p 813
28/07/2010 50.25p 50.85p 50.00p 50.75p 21442
27/07/2010 50.25p 50.75p 49.50p 50.25p 3000
26/07/2010 50.25p 50.25p 49.50p 50.25p 6753
23/07/2010 50.00p 50.50p 50.00p 50.25p 51000
22/07/2010 49.75p 50.25p 49.50p 50.00p 102903
21/07/2010 49.50p 49.75p 49.50p 49.75p 1833
20/07/2010 49.25p 50.00p 48.75p 49.50p 175209
19/07/2010 49.50p 50.00p 49.25p 49.75p 62195
16/07/2010 49.00p 49.75p 49.00p 49.50p 27236
15/07/2010 49.25p 50.25p 49.00p 49.75p 46033
14/07/2010 50.00p 50.50p 49.79p 50.50p 14392
13/07/2010 50.50p 50.50p 49.50p 50.00p 1320
12/07/2010 50.00p 51.00p 50.00p 50.50p 23818
09/07/2010 50.75p 50.75p 50.00p 50.50p 23152
08/07/2010 50.50p 50.75p 50.50p 50.75p 0
07/07/2010 50.00p 50.50p 49.75p 50.50p 17287
06/07/2010 49.75p 50.50p 49.50p 50.00p 244541
05/07/2010 49.50p 49.50p 48.75p 49.25p 11778
02/07/2010 48.75p 49.50p 48.50p 49.25p 6149427
01/07/2010 49.50p 49.85p 48.00p 48.75p 45570
30/06/2010 51.00p 51.00p 50.50p 50.50p 0
29/06/2010 50.75p 51.39p 50.75p 51.00p 11421
28/06/2010 52.00p 52.00p 50.78p 51.50p 24307
25/06/2010 51.50p 51.50p 51.50p 51.50p 0
24/06/2010 52.00p 52.00p 51.00p 51.50p 16941
23/06/2010 52.25p 52.49p 51.50p 52.00p 131900
22/06/2010 52.50p 52.50p 52.00p 52.25p 2982
21/06/2010 53.00p 53.00p 52.50p 52.50p 175915
18/06/2010 52.50p 53.00p 52.50p 52.75p 23149
17/06/2010 52.75p 52.75p 52.25p 52.50p 42861
16/06/2010 52.50p 52.70p 52.25p 52.50p 19000
15/06/2010 52.00p 52.75p 51.75p 52.25p 5116
14/06/2010 52.25p 52.75p 52.00p 52.50p 43153
11/06/2010 52.50p 52.75p 51.50p 52.25p 15174
10/06/2010 51.00p 51.75p 51.00p 51.75p 3600
09/06/2010 51.50p 52.00p 51.00p 51.50p 2078
08/06/2010 51.50p 51.50p 51.00p 51.50p 4966
07/06/2010 51.50p 52.25p 51.50p 51.50p 345039
04/06/2010 52.50p 52.75p 52.00p 52.50p 154336
03/06/2010 52.25p 52.75p 52.25p 52.75p 16011
02/06/2010 51.75p 53.00p 51.63p 52.25p 54837
01/06/2010 51.75p 52.88p 51.75p 52.50p 23853
28/05/2010 51.50p 52.40p 51.45p 52.25p 136727
27/05/2010 52.00p 52.90p 51.25p 52.50p 221161
26/05/2010 52.00p 52.95p 51.85p 52.50p 71449
25/05/2010 51.50p 52.45p 51.45p 52.00p 408612
24/05/2010 53.00p 53.00p 52.25p 52.75p 32997
21/05/2010 53.25p 54.00p 52.00p 52.50p 105870
20/05/2010 54.00p 54.00p 53.50p 54.00p 89454
19/05/2010 54.00p 55.00p 53.70p 54.25p 196940
18/05/2010 54.50p 54.75p 54.00p 54.75p 96770
17/05/2010 54.00p 54.25p 53.45p 54.25p 116882
14/05/2010 54.00p 54.75p 53.50p 53.75p 127735
13/05/2010 53.75p 54.50p 53.25p 54.50p 14395
12/05/2010 53.00p 53.00p 52.75p 52.75p 12639
11/05/2010 53.25p 53.25p 52.00p 52.75p 65499
10/05/2010 53.75p 55.50p 53.10p 54.75p 34662
07/05/2010 53.50p 53.50p 52.00p 53.00p 61327
06/05/2010 53.50p 53.76p 52.86p 53.50p 16044
05/05/2010 54.50p 55.00p 52.75p 53.50p 45734
04/05/2010 55.25p 55.25p 54.50p 54.75p 142984
30/04/2010 54.75p 55.50p 54.75p 55.25p 9569
29/04/2010 55.25p 55.26p 54.86p 55.25p 9408
28/04/2010 55.00p 55.25p 53.50p 55.25p 52455
27/04/2010 55.50p 57.00p 55.25p 56.00p 88929
26/04/2010 55.25p 56.00p 55.25p 56.00p 68623
23/04/2010 55.00p 55.00p 54.75p 55.00p 8004
22/04/2010 55.25p 55.50p 54.65p 55.00p 18508
21/04/2010 55.25p 56.75p 54.65p 55.25p 36507
20/04/2010 55.00p 56.00p 54.75p 55.25p 59129
19/04/2010 55.00p 55.25p 55.00p 55.25p 37245
16/04/2010 57.00p 57.00p 55.00p 55.50p 160926
15/04/2010 55.75p 56.00p 55.00p 56.00p 2518
14/04/2010 55.75p 56.75p 54.75p 55.75p 8229
13/04/2010 55.75p 56.65p 54.75p 55.75p 8412
12/04/2010 54.75p 56.65p 54.25p 55.75p 40217
09/04/2010 55.50p 56.65p 54.75p 55.75p 17393
08/04/2010 56.00p 56.00p 54.50p 55.50p 32454
07/04/2010 55.50p 55.50p 54.75p 55.50p 21089
06/04/2010 55.25p 55.30p 54.75p 55.00p 339272
01/04/2010 54.75p 55.25p 53.65p 54.75p 149395
31/03/2010 54.50p 54.97p 53.90p 54.50p 230078
30/03/2010 54.50p 55.35p 53.50p 54.50p 16489
29/03/2010 54.50p 55.50p 53.50p 54.50p 11459
26/03/2010 54.50p 55.25p 53.50p 54.50p 61348
25/03/2010 55.25p 55.35p 54.00p 54.50p 78406
24/03/2010 54.75p 55.27p 54.00p 54.75p 7721
23/03/2010 55.25p 55.50p 54.00p 54.75p 66891
22/03/2010 55.00p 55.50p 53.50p 55.25p 12102
19/03/2010 55.00p 55.50p 54.00p 55.00p 28197
18/03/2010 54.75p 55.31p 54.25p 55.00p 22311
17/03/2010 54.75p 55.50p 54.00p 54.75p 65998
16/03/2010 54.75p 55.50p 53.75p 54.75p 6625
15/03/2010 54.75p 55.40p 53.75p 54.75p 38412
12/03/2010 54.50p 55.25p 53.75p 54.75p 197135
11/03/2010 54.25p 54.75p 53.50p 54.00p 38026
10/03/2010 53.50p 54.65p 53.50p 54.25p 77385
09/03/2010 54.25p 54.65p 53.25p 54.25p 95874
08/03/2010 52.50p 54.50p 52.50p 52.50p 53444
05/03/2010 52.00p 53.50p 52.00p 53.00p 28447
04/03/2010 52.25p 52.25p 51.75p 52.00p 139732
03/03/2010 52.50p 52.90p 51.75p 52.25p 171213
02/03/2010 51.00p 52.50p 50.25p 52.50p 203038
01/03/2010 51.50p 51.50p 50.50p 51.50p 99041
26/02/2010 50.50p 51.29p 50.00p 50.75p 8238
25/02/2010 50.50p 50.50p 49.50p 50.50p 22646
24/02/2010 50.75p 51.50p 49.60p 50.50p 3511
23/02/2010 50.00p 51.50p 50.00p 50.75p 17645
22/02/2010 49.25p 51.50p 49.25p 50.50p 35587
19/02/2010 49.25p 50.00p 48.50p 49.25p 354051
18/02/2010 49.00p 50.00p 48.75p 49.25p 57708
17/02/2010 49.25p 50.00p 48.61p 49.25p 12045
16/02/2010 49.75p 49.75p 48.50p 49.25p 69049
15/02/2010 49.25p 49.90p 48.60p 49.00p 39196
12/02/2010 48.50p 50.00p 48.50p 49.25p 17040
11/02/2010 49.25p 49.50p 48.75p 49.50p 6339
10/02/2010 49.25p 50.00p 48.50p 49.25p 7747
09/02/2010 49.50p 49.50p 48.25p 49.25p 11996
08/02/2010 49.25p 49.25p 48.51p 49.25p 16935
05/02/2010 48.25p 49.25p 48.25p 49.25p 135368
04/02/2010 49.00p 49.25p 48.25p 49.25p 7943
03/02/2010 48.00p 49.00p 48.00p 49.00p 5240
02/02/2010 49.00p 49.00p 48.00p 49.00p 38005
01/02/2010 47.75p 48.00p 47.00p 48.00p 16308
29/01/2010 48.00p 48.50p 46.50p 47.75p 33617
28/01/2010 48.00p 48.90p 46.25p 48.00p 119660
27/01/2010 48.00p 49.00p 48.00p 48.50p 18833
26/01/2010 49.00p 49.00p 48.00p 48.50p 29932
25/01/2010 49.00p 49.75p 48.25p 49.00p 56650
22/01/2010 49.75p 49.75p 48.00p 49.00p 16693
21/01/2010 49.25p 50.52p 48.50p 49.75p 9890
20/01/2010 49.25p 50.25p 48.00p 49.25p 38463
19/01/2010 49.25p 50.25p 49.25p 49.25p 39156
18/01/2010 48.00p 50.50p 48.00p 49.25p 25341
15/01/2010 48.25p 49.75p 48.25p 49.00p 76815
14/01/2010 48.25p 48.50p 48.25p 48.25p 41007
13/01/2010 49.75p 50.00p 48.00p 49.00p 13768
12/01/2010 49.50p 50.50p 49.00p 49.75p 34696
11/01/2010 49.50p 50.25p 48.50p 49.50p 64652
08/01/2010 49.25p 49.90p 48.75p 49.50p 25484
07/01/2010 49.00p 49.85p 48.50p 49.25p 19386
06/01/2010 49.25p 49.50p 49.00p 49.50p 19103
05/01/2010 49.00p 49.50p 49.00p 49.25p 43520
04/01/2010 49.00p 49.50p 48.50p 49.00p 17147
31/12/2009 48.50p 48.90p 48.00p 48.50p 27221
30/12/2009 48.50p 49.00p 48.00p 48.50p 3611
29/12/2009 48.00p 49.00p 47.80p 48.50p 25320
24/12/2009 48.25p 48.25p 47.50p 48.00p 3376
23/12/2009 48.00p 49.00p 47.50p 48.25p 36516
22/12/2009 46.50p 49.00p 46.50p 48.00p 89003
21/12/2009 45.50p 46.50p 45.50p 46.25p 55614
18/12/2009 46.00p 46.00p 45.75p 46.00p 9710
17/12/2009 46.25p 46.50p 45.00p 46.00p 49908
16/12/2009 46.00p 46.50p 45.75p 46.25p 22041
15/12/2009 46.75p 46.91p 46.00p 46.50p 12244
14/12/2009 46.75p 47.00p 46.50p 46.75p 9204
11/12/2009 47.00p 47.25p 46.00p 46.75p 56466
10/12/2009 46.25p 46.40p 45.78p 46.25p 9361
09/12/2009 46.25p 46.63p 45.63p 46.25p 26379
08/12/2009 46.75p 46.91p 46.50p 46.75p 78289
07/12/2009 46.00p 46.50p 45.03p 46.50p 35469
04/12/2009 45.75p 45.90p 45.00p 45.50p 6474
03/12/2009 45.50p 45.75p 45.25p 45.75p 36286
02/12/2009 45.50p 45.85p 43.25p 44.75p 119247
01/12/2009 44.50p 46.00p 42.85p 45.50p 63090
30/11/2009 42.50p 43.00p 42.00p 43.00p 290102
27/11/2009 42.00p 43.00p 42.00p 42.75p 78126
26/11/2009 42.25p 42.50p 42.00p 42.25p 48132
25/11/2009 41.75p 43.00p 41.50p 42.50p 117634
24/11/2009 42.25p 42.35p 41.25p 42.00p 349710
23/11/2009 42.25p 42.50p 42.25p 42.50p 31107
20/11/2009 42.50p 43.80p 42.00p 42.25p 61630
19/11/2009 45.25p 45.25p 43.00p 43.75p 51383
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

*Close Price adjusted for both dividends and splits