tiprankstipranks
Trending News
More News >
James Fisher & Sons PLC (GB:FSJ)
LSE:FSJ
UK Market
Advertisement

James Fisher & Sons (FSJ) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
389.00
396.00
388.30
389.00
389.00
-0.26%
13,091
0.28
Oct 22, 2025
389.00
399.00
385.00
390.00
390.00
+0.52%
63,337
1.37
Oct 21, 2025
379.00
390.00
372.00
388.00
388.00
+4.30%
19,412
0.42
Oct 20, 2025
375.00
387.00
372.00
372.00
372.00
-0.80%
22,070
0.48
Oct 17, 2025
383.00
390.00
375.00
375.00
375.00
-2.34%
40,027
0.88
Oct 16, 2025
390.00
397.00
384.00
384.00
384.00
-0.78%
35,528
0.78
Oct 15, 2025
395.00
395.00
387.00
387.00
387.00
-0.77%
10,202
0.22
Oct 14, 2025
400.00
402.00
390.00
390.00
390.00
-3.23%
44,916
0.99
Oct 13, 2025
391.00
403.00
389.00
403.00
403.00
+2.54%
55,551
1.25
Oct 10, 2025
383.00
393.00
383.00
393.00
393.00
+1.55%
54,042
1.23
Oct 09, 2025
371.00
387.00
370.65
387.00
387.00
+4.03%
57,014
1.32
Oct 08, 2025
370.00
375.25
370.00
372.00
372.00
0.00%
23,373
0.54
Oct 07, 2025
370.00
372.00
363.00
372.00
372.00
+1.09%
13,539
0.31
Oct 06, 2025
369.00
370.84
361.00
368.00
368.00
+1.38%
27,411
0.63
Oct 03, 2025
368.00
370.00
363.00
363.00
363.00
-0.27%
22,235
0.51
Oct 02, 2025
362.00
367.00
361.11
364.00
364.00
+1.11%
14,156
0.33
Oct 01, 2025
360.00
361.00
354.00
360.00
360.00
+0.28%
24,151
0.56
Sep 30, 2025
357.00
363.00
351.00
359.00
359.00
+2.28%
154,136
3.75
Sep 29, 2025
362.00
370.00
351.00
351.00
351.00
-4.36%
38,171
0.94
Sep 26, 2025
370.00
370.00
362.00
367.00
367.00
-0.81%
38,410
0.95
Sep 25, 2025
362.00
370.00
361.29
370.00
370.00
+1.09%
11,397
0.28
Sep 24, 2025
368.00
368.00
362.00
366.00
366.00
-0.54%
70,492
1.79
Sep 23, 2025
369.00
370.00
363.00
368.00
368.00
+0.27%
8,861
0.22
Sep 22, 2025
370.00
370.00
360.00
367.00
367.00
+0.82%
27,209
0.68
Sep 19, 2025
359.00
370.00
351.00
364.00
364.00
+1.96%
62,817
1.53
Sep 18, 2025
352.00
359.00
352.00
357.00
357.00
+0.56%
9,229
0.22
Sep 17, 2025
350.00
355.00
346.00
355.00
355.00
+1.43%
13,789
0.33
Sep 16, 2025
344.00
350.00
344.00
350.00
350.00
0.00%
25,049
0.60
Sep 15, 2025
350.00
352.94
344.00
350.00
350.00
+0.57%
85,955
2.12
Sep 12, 2025
347.00
357.85
347.00
348.00
348.00
+0.29%
44,996
1.13
Sep 11, 2025
350.00
356.00
347.00
347.00
347.00
-0.57%
70,643
1.81
Sep 10, 2025
331.00
362.00
326.00
349.00
349.00
+7.06%
206,269
5.71
Sep 09, 2025
330.00
330.67
325.00
326.00
326.00
-1.21%
164,771
4.91
Sep 08, 2025
334.00
339.00
330.00
330.00
330.00
-0.30%
48,650
1.48
Sep 05, 2025
336.00
338.50
331.00
331.00
331.00
-1.49%
13,999
0.42
Sep 04, 2025
332.00
338.00
330.00
336.00
336.00
+1.82%
4,299
0.13
Sep 03, 2025
330.00
338.00
330.00
330.00
330.00
0.00%
3,442
0.10
Sep 02, 2025
333.00
340.00
330.00
330.00
330.00
-0.90%
9,539
0.27
Sep 01, 2025
333.00
341.00
333.00
333.00
333.00
-0.30%
10,573
0.30
Aug 29, 2025
340.00
341.00
334.00
334.00
334.00
-2.05%
29,228
0.83
Aug 28, 2025
335.00
341.00
335.00
341.00
341.00
+0.89%
23,549
0.67
Aug 27, 2025
335.00
340.65
330.00
338.00
338.00
+1.20%
126,475
3.80
Aug 26, 2025
329.00
335.00
326.00
334.00
334.00
+1.21%
3,523
0.11
Aug 22, 2025
336.00
336.00
330.00
330.00
330.00
-1.20%
10,016
0.30
Aug 21, 2025
333.00
336.00
332.50
334.00
334.00
-0.89%
8,931
0.27
Aug 20, 2025
333.00
337.00
329.60
337.00
337.00
+0.90%
11,214
0.34
Aug 19, 2025
326.00
334.00
324.00
334.00
334.00
+2.45%
64,108
1.99
Aug 18, 2025
329.00
335.00
320.00
326.00
326.00
-0.61%
60,957
1.94
Aug 15, 2025
336.00
336.00
326.00
328.00
328.00
-1.20%
33,212
1.07
Aug 14, 2025
340.00
345.00
324.00
332.00
332.00
-3.77%
25,308
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis