Nasdaq - Delayed Quote USD

Fidelity Japan (FJPNX)

16.16 +0.12 (+0.75%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 16.16 16.16 16.16 16.16 16.16 -
Apr 23, 2024 16.04 16.04 16.04 16.04 16.04 -
Apr 22, 2024 16.01 16.01 16.01 16.01 16.01 -
Apr 19, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 18, 2024 16.03 16.03 16.03 16.03 16.03 -
Apr 17, 2024 16.04 16.04 16.04 16.04 16.04 -
Apr 16, 2024 16.22 16.22 16.22 16.22 16.22 -
Apr 15, 2024 16.35 16.35 16.35 16.35 16.35 -
Apr 12, 2024 16.45 16.45 16.45 16.45 16.45 -
Apr 11, 2024 16.73 16.73 16.73 16.73 16.73 -
Apr 10, 2024 16.61 16.61 16.61 16.61 16.61 -
Apr 9, 2024 16.87 16.87 16.87 16.87 16.87 -
Apr 8, 2024 16.79 16.79 16.79 16.79 16.79 -
Apr 5, 2024 16.72 16.72 16.72 16.72 16.72 -
Apr 4, 2024 16.60 16.60 16.60 16.60 16.60 -
Apr 3, 2024 16.86 16.86 16.86 16.86 16.86 -
Apr 2, 2024 16.75 16.75 16.75 16.75 16.75 -
Apr 1, 2024 16.78 16.78 16.78 16.78 16.78 -
Mar 28, 2024 17.00 17.00 17.00 17.00 17.00 -
Mar 27, 2024 17.07 17.07 17.07 17.07 17.07 -
Mar 26, 2024 16.96 16.96 16.96 16.96 16.96 -
Mar 25, 2024 16.89 16.89 16.89 16.89 16.89 -
Mar 22, 2024 17.11 17.11 17.11 17.11 17.11 -
Mar 21, 2024 17.11 17.11 17.11 17.11 17.11 -
Mar 20, 2024 17.07 17.07 17.07 17.07 17.07 -
Mar 19, 2024 16.91 16.91 16.91 16.91 16.91 -
Mar 18, 2024 16.88 16.88 16.88 16.88 16.88 -
Mar 15, 2024 16.59 16.59 16.59 16.59 16.59 -
Mar 14, 2024 16.53 16.53 16.53 16.53 16.53 -
Mar 13, 2024 16.56 16.56 16.56 16.56 16.56 -
Mar 12, 2024 16.77 16.77 16.77 16.77 16.77 -
Mar 11, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 8, 2024 16.82 16.82 16.82 16.82 16.82 -
Mar 7, 2024 16.97 16.97 16.97 16.97 16.97 -
Mar 6, 2024 16.89 16.89 16.89 16.89 16.89 -
Mar 5, 2024 16.68 16.68 16.68 16.68 16.68 -
Mar 4, 2024 16.63 16.63 16.63 16.63 16.63 -
Mar 1, 2024 16.76 16.76 16.76 16.76 16.76 -
Feb 29, 2024 16.55 16.55 16.55 16.55 16.55 -
Feb 28, 2024 16.47 16.47 16.47 16.47 16.47 -
Feb 27, 2024 16.56 16.56 16.56 16.56 16.56 -
Feb 26, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 23, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 22, 2024 16.48 16.48 16.48 16.48 16.48 -
Feb 21, 2024 16.22 16.22 16.22 16.22 16.22 -
Feb 20, 2024 16.31 16.31 16.31 16.31 16.31 -
Feb 16, 2024 16.19 16.19 16.19 16.19 16.19 -
Feb 15, 2024 16.20 16.20 16.20 16.20 16.20 -
Feb 14, 2024 16.14 16.14 16.14 16.14 16.14 -
Feb 13, 2024 16.09 16.09 16.09 16.09 16.09 -
Feb 12, 2024 16.23 16.23 16.23 16.23 16.23 -
Feb 9, 2024 16.09 16.09 16.09 16.09 16.09 -
Feb 8, 2024 16.12 16.12 16.12 16.12 16.12 -
Feb 7, 2024 16.10 16.10 16.10 16.10 16.10 -
Feb 6, 2024 16.06 16.06 16.06 16.06 16.06 -
Feb 5, 2024 16.10 16.10 16.10 16.10 16.10 -
Feb 2, 2024 16.12 16.12 16.12 16.12 16.12 -
Feb 1, 2024 16.18 16.18 16.18 16.18 16.18 -
Jan 31, 2024 15.97 15.97 15.97 15.97 15.97 -
Jan 30, 2024 16.00 16.00 16.00 16.00 16.00 -
Jan 29, 2024 16.01 16.01 16.01 16.01 16.01 -
Jan 26, 2024 15.84 15.84 15.84 15.84 15.84 -
Jan 25, 2024 16.04 16.04 16.04 16.04 16.04 -
Jan 24, 2024 16.08 16.08 16.08 16.08 16.08 -
Jan 23, 2024 16.03 16.03 16.03 16.03 16.03 -
Jan 22, 2024 16.10 16.10 16.10 16.10 16.10 -
Jan 19, 2024 15.98 15.98 15.98 15.98 15.98 -
Jan 18, 2024 15.86 15.86 15.86 15.86 15.86 -
Jan 17, 2024 15.73 15.73 15.73 15.73 15.73 -
Jan 16, 2024 16.02 16.02 16.02 16.02 16.02 -
Jan 12, 2024 16.22 16.22 16.22 16.22 16.22 -
Jan 11, 2024 16.08 16.08 16.08 16.08 16.08 -
Jan 10, 2024 15.98 15.98 15.98 15.98 15.98 -
Jan 9, 2024 15.84 15.84 15.84 15.84 15.84 -
Jan 8, 2024 15.93 15.93 15.93 15.93 15.93 -
Jan 5, 2024 15.68 15.68 15.68 15.68 15.68 -
Jan 4, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 3, 2024 15.77 15.77 15.77 15.77 15.77 -
Jan 2, 2024 15.89 15.89 15.89 15.89 15.89 -
Dec 29, 2023 16.07 16.07 16.07 16.07 16.07 -
Dec 28, 2023 16.06 16.06 16.06 16.06 16.06 -
Dec 27, 2023 15.95 15.95 15.95 15.95 15.95 -
Dec 26, 2023 15.76 15.76 15.76 15.76 15.76 -
Dec 22, 2023 15.72 15.72 15.72 15.72 15.72 -
Dec 21, 2023 15.65 15.65 15.65 15.65 15.65 -
Dec 20, 2023 15.34 15.34 15.34 15.34 15.34 -
Dec 19, 2023 15.50 15.50 15.50 15.50 15.50 -
Dec 18, 2023 15.44 15.44 15.44 15.44 15.44 -
Dec 15, 2023 15.52 15.52 15.52 15.52 15.52 -
Dec 14, 2023 15.59 15.59 15.59 15.59 15.59 -
Dec 13, 2023 15.60 15.60 15.60 15.60 15.60 -
Dec 12, 2023 15.34 15.34 15.34 15.34 15.34 -
Dec 11, 2023 15.34 15.34 15.34 15.34 15.34 -
Dec 8, 2023 0.14 Dividend
Dec 8, 2023 15.28 15.28 15.28 15.28 15.28 -
Dec 8, 2023 0.46 Capital Gains
Dec 7, 2023 15.92 15.92 15.92 15.92 15.32 -
Dec 6, 2023 15.82 15.82 15.82 15.82 15.23 -
Dec 5, 2023 15.65 15.65 15.65 15.65 15.06 -
Dec 4, 2023 15.83 15.83 15.83 15.83 15.24 -
Dec 1, 2023 16.02 16.02 16.02 16.02 15.42 -
Nov 30, 2023 15.93 15.93 15.93 15.93 15.33 -
Nov 29, 2023 15.94 15.94 15.94 15.94 15.34 -
Nov 28, 2023 15.99 15.99 15.99 15.99 15.39 -
Nov 27, 2023 15.96 15.96 15.96 15.96 15.36 -
Nov 24, 2023 15.96 15.96 15.96 15.96 15.36 -
Nov 22, 2023 15.89 15.89 15.89 15.89 15.30 -
Nov 21, 2023 15.87 15.87 15.87 15.87 15.28 -
Nov 20, 2023 15.90 15.90 15.90 15.90 15.30 -
Nov 17, 2023 15.81 15.81 15.81 15.81 15.22 -
Nov 16, 2023 15.55 15.55 15.55 15.55 14.97 -
Nov 15, 2023 15.49 15.49 15.49 15.49 14.91 -
Nov 14, 2023 15.51 15.51 15.51 15.51 14.93 -
Nov 13, 2023 15.19 15.19 15.19 15.19 14.62 -
Nov 10, 2023 15.36 15.36 15.36 15.36 14.78 -
Nov 9, 2023 15.21 15.21 15.21 15.21 14.64 -
Nov 8, 2023 15.16 15.16 15.16 15.16 14.59 -
Nov 7, 2023 15.35 15.35 15.35 15.35 14.78 -
Nov 6, 2023 15.52 15.52 15.52 15.52 14.94 -
Nov 3, 2023 15.57 15.57 15.57 15.57 14.99 -
Nov 2, 2023 15.30 15.30 15.30 15.30 14.73 -
Nov 1, 2023 15.07 15.07 15.07 15.07 14.51 -
Oct 31, 2023 14.69 14.69 14.69 14.69 14.14 -
Oct 30, 2023 14.65 14.65 14.65 14.65 14.10 -
Oct 27, 2023 14.53 14.53 14.53 14.53 13.99 -
Oct 26, 2023 14.39 14.39 14.39 14.39 13.85 -
Oct 25, 2023 14.59 14.59 14.59 14.59 14.04 -
Oct 24, 2023 14.72 14.72 14.72 14.72 14.17 -
Oct 23, 2023 14.62 14.62 14.62 14.62 14.07 -
Oct 20, 2023 14.67 14.67 14.67 14.67 14.12 -
Oct 19, 2023 14.78 14.78 14.78 14.78 14.23 -
Oct 18, 2023 14.90 14.90 14.90 14.90 14.34 -
Oct 17, 2023 15.14 15.14 15.14 15.14 14.57 -
Oct 16, 2023 15.11 15.11 15.11 15.11 14.54 -
Oct 13, 2023 15.11 15.11 15.11 15.11 14.54 -
Oct 12, 2023 15.38 15.38 15.38 15.38 14.80 -
Oct 11, 2023 15.29 15.29 15.29 15.29 14.72 -
Oct 10, 2023 15.37 15.37 15.37 15.37 14.79 -
Oct 9, 2023 15.18 15.18 15.18 15.18 14.61 -
Oct 6, 2023 15.11 15.11 15.11 15.11 14.54 -
Oct 5, 2023 15.09 15.09 15.09 15.09 14.53 -
Oct 4, 2023 14.80 14.80 14.80 14.80 14.25 -
Oct 3, 2023 14.92 14.92 14.92 14.92 14.36 -
Oct 2, 2023 15.24 15.24 15.24 15.24 14.67 -
Sep 29, 2023 15.37 15.37 15.37 15.37 14.79 -
Sep 28, 2023 15.58 15.58 15.58 15.58 15.00 -
Sep 27, 2023 15.59 15.59 15.59 15.59 15.01 -
Sep 26, 2023 15.52 15.52 15.52 15.52 14.94 -
Sep 25, 2023 15.75 15.75 15.75 15.75 15.16 -
Sep 22, 2023 15.71 15.71 15.71 15.71 15.12 -
Sep 21, 2023 15.64 15.64 15.64 15.64 15.05 -
Sep 20, 2023 15.95 15.95 15.95 15.95 15.35 -
Sep 19, 2023 16.11 16.11 16.11 16.11 15.51 -
Sep 18, 2023 16.16 16.16 16.16 16.16 15.56 -
Sep 15, 2023 16.07 16.07 16.07 16.07 15.47 -
Sep 14, 2023 16.18 16.18 16.18 16.18 15.57 -
Sep 13, 2023 15.94 15.94 15.94 15.94 15.34 -
Sep 12, 2023 16.01 16.01 16.01 16.01 15.41 -
Sep 11, 2023 16.03 16.03 16.03 16.03 15.43 -
Sep 8, 2023 15.90 15.90 15.90 15.90 15.30 -
Sep 7, 2023 16.09 16.09 16.09 16.09 15.49 -
Sep 6, 2023 16.13 16.13 16.13 16.13 15.53 -
Sep 5, 2023 16.07 16.07 16.07 16.07 15.47 -
Sep 1, 2023 16.06 16.06 16.06 16.06 15.46 -
Aug 31, 2023 15.96 15.96 15.96 15.96 15.36 -
Aug 30, 2023 15.79 15.79 15.79 15.79 15.20 -
Aug 29, 2023 15.86 15.86 15.86 15.86 15.27 -
Aug 28, 2023 15.72 15.72 15.72 15.72 15.13 -
Aug 25, 2023 15.58 15.58 15.58 15.58 15.00 -
Aug 24, 2023 15.43 15.43 15.43 15.43 14.85 -
Aug 23, 2023 15.70 15.70 15.70 15.70 15.11 -
Aug 22, 2023 15.47 15.47 15.47 15.47 14.89 -
Aug 21, 2023 15.39 15.39 15.39 15.39 14.81 -
Aug 18, 2023 15.37 15.37 15.37 15.37 14.79 -
Aug 17, 2023 15.36 15.36 15.36 15.36 14.78 -
Aug 16, 2023 15.45 15.45 15.45 15.45 14.87 -
Aug 15, 2023 15.66 15.66 15.66 15.66 15.07 -
Aug 14, 2023 15.77 15.77 15.77 15.77 15.18 -
Aug 11, 2023 16.00 16.00 16.00 16.00 15.40 -
Aug 10, 2023 16.03 16.03 16.03 16.03 15.43 -
Aug 9, 2023 15.94 15.94 15.94 15.94 15.34 -
Aug 8, 2023 16.02 16.02 16.02 16.02 15.42 -
Aug 7, 2023 16.21 16.21 16.21 16.21 15.60 -
Aug 4, 2023 16.10 16.10 16.10 16.10 15.50 -
Aug 3, 2023 16.00 16.00 16.00 16.00 15.40 -
Aug 2, 2023 16.07 16.07 16.07 16.07 15.47 -
Aug 1, 2023 16.48 16.48 16.48 16.48 15.86 -
Jul 31, 2023 16.62 16.62 16.62 16.62 16.00 -
Jul 28, 2023 16.57 16.57 16.57 16.57 15.95 -
Jul 27, 2023 16.56 16.56 16.56 16.56 15.94 -
Jul 26, 2023 16.51 16.51 16.51 16.51 15.89 -
Jul 25, 2023 16.43 16.43 16.43 16.43 15.81 -
Jul 24, 2023 16.33 16.33 16.33 16.33 15.72 -
Jul 21, 2023 16.27 16.27 16.27 16.27 15.66 -
Jul 20, 2023 16.37 16.37 16.37 16.37 15.76 -
Jul 19, 2023 16.63 16.63 16.63 16.63 16.01 -
Jul 18, 2023 16.64 16.64 16.64 16.64 16.02 -
Jul 17, 2023 16.48 16.48 16.48 16.48 15.86 -
Jul 14, 2023 16.45 16.45 16.45 16.45 15.83 -
Jul 13, 2023 16.62 16.62 16.62 16.62 16.00 -
Jul 12, 2023 16.33 16.33 16.33 16.33 15.72 -
Jul 11, 2023 16.19 16.19 16.19 16.19 15.58 -
Jul 10, 2023 16.07 16.07 16.07 16.07 15.47 -
Jul 7, 2023 16.10 16.10 16.10 16.10 15.50 -
Jul 6, 2023 15.90 15.90 15.90 15.90 15.30 -
Jul 5, 2023 16.12 16.12 16.12 16.12 15.52 -
Jul 3, 2023 16.24 16.24 16.24 16.24 15.63 -
Jun 30, 2023 16.15 16.15 16.15 16.15 15.55 -
Jun 29, 2023 16.08 16.08 16.08 16.08 15.48 -
Jun 28, 2023 16.10 16.10 16.10 16.10 15.50 -
Jun 27, 2023 15.93 15.93 15.93 15.93 15.33 -
Jun 26, 2023 15.96 15.96 15.96 15.96 15.36 -
Jun 23, 2023 15.92 15.92 15.92 15.92 15.32 -
Jun 22, 2023 16.38 16.38 16.38 16.38 15.77 -
Jun 21, 2023 16.49 16.49 16.49 16.49 15.87 -
Jun 20, 2023 16.43 16.43 16.43 16.43 15.81 -
Jun 16, 2023 16.55 16.55 16.55 16.55 15.93 -
Jun 15, 2023 16.75 16.75 16.75 16.75 16.12 -
Jun 14, 2023 16.76 16.76 16.76 16.76 16.13 -
Jun 13, 2023 16.68 16.68 16.68 16.68 16.06 -
Jun 12, 2023 16.52 16.52 16.52 16.52 15.90 -
Jun 9, 2023 16.29 16.29 16.29 16.29 15.68 -
Jun 8, 2023 16.22 16.22 16.22 16.22 15.61 -
Jun 7, 2023 16.19 16.19 16.19 16.19 15.58 -
Jun 6, 2023 16.51 16.51 16.51 16.51 15.89 -
Jun 5, 2023 16.35 16.35 16.35 16.35 15.74 -
Jun 2, 2023 16.24 16.24 16.24 16.24 15.63 -
Jun 1, 2023 16.06 16.06 16.06 16.06 15.46 -
May 31, 2023 15.68 15.68 15.68 15.68 15.09 -
May 30, 2023 15.71 15.71 15.71 15.71 15.12 -
May 26, 2023 15.81 15.81 15.81 15.81 15.22 -
May 25, 2023 15.76 15.76 15.76 15.76 15.17 -
May 24, 2023 15.73 15.73 15.73 15.73 15.14 -
May 23, 2023 15.93 15.93 15.93 15.93 15.33 -
May 22, 2023 16.03 16.03 16.03 16.03 15.43 -
May 19, 2023 16.01 16.01 16.01 16.01 15.41 -
May 18, 2023 15.97 15.97 15.97 15.97 15.37 -
May 17, 2023 15.96 15.96 15.96 15.96 15.36 -
May 16, 2023 15.85 15.85 15.85 15.85 15.26 -
May 15, 2023 15.93 15.93 15.93 15.93 15.33 -
May 12, 2023 15.77 15.77 15.77 15.77 15.18 -
May 11, 2023 15.79 15.79 15.79 15.79 15.20 -
May 10, 2023 15.79 15.79 15.79 15.79 15.20 -
May 9, 2023 15.76 15.76 15.76 15.76 15.17 -
May 8, 2023 15.59 15.59 15.59 15.59 15.01 -
May 5, 2023 15.66 15.66 15.66 15.66 15.07 -
May 4, 2023 15.49 15.49 15.49 15.49 14.91 -
May 3, 2023 15.44 15.44 15.44 15.44 14.86 -
May 2, 2023 15.33 15.33 15.33 15.33 14.76 -
May 1, 2023 15.44 15.44 15.44 15.44 14.86 -
Apr 28, 2023 15.42 15.42 15.42 15.42 14.84 -
Apr 27, 2023 15.59 15.59 15.59 15.59 15.01 -
Apr 26, 2023 15.41 15.41 15.41 15.41 14.83 -
Apr 25, 2023 15.42 15.42 15.42 15.42 14.84 -

Related Tickers