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
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
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