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

James Fisher & Sons (FSJ) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
329.00
338.00
328.00
338.00
338.00
0.00%
15,203
0.64
Jun 12, 2025
337.00
338.00
329.00
338.00
338.00
+0.60%
23,911
1.02
Jun 11, 2025
330.00
337.00
329.00
336.00
336.00
+0.60%
5,382
0.23
Jun 10, 2025
335.00
337.25
328.00
334.00
334.00
-0.30%
11,371
0.47
Jun 09, 2025
340.00
344.00
329.00
335.00
335.00
-2.62%
36,421
1.52
Jun 06, 2025
337.00
345.00
335.00
344.00
344.00
+1.47%
32,427
1.37
Jun 05, 2025
320.00
340.00
314.00
339.00
339.00
+7.28%
107,877
4.85
Jun 04, 2025
320.00
321.00
312.00
316.00
316.00
0.00%
14,020
0.62
Jun 03, 2025
316.00
321.00
314.00
316.00
316.00
0.00%
17,740
0.78
Jun 02, 2025
321.00
321.00
316.00
316.00
316.00
0.00%
11,254
0.50
May 30, 2025
317.00
321.00
316.00
316.00
316.00
-0.94%
10,953
0.48
May 29, 2025
312.00
320.00
312.00
319.00
319.00
+0.95%
7,690
0.34
May 28, 2025
316.00
320.00
312.00
316.00
316.00
+1.61%
7,489
0.33
May 27, 2025
320.00
320.00
311.00
311.00
311.00
-3.12%
8,905
0.39
May 23, 2025
311.00
321.00
311.00
321.00
321.00
0.00%
11,349
0.49
May 22, 2025
321.00
321.00
311.00
321.00
321.00
+3.55%
5,086
0.22
May 21, 2025
310.00
321.00
310.00
310.00
310.00
-2.82%
2,465
0.10
May 20, 2025
316.00
320.00
312.00
319.00
319.00
+1.27%
8,040
0.32
May 19, 2025
307.00
320.00
307.00
315.00
315.00
-1.25%
18,187
0.72
May 16, 2025
314.00
319.00
309.32
319.00
319.00
+1.27%
21,825
0.86
May 15, 2025
315.00
315.00
307.00
315.00
315.00
+1.29%
2,391
0.09
May 14, 2025
311.00
315.00
307.00
311.00
311.00
-0.96%
5,160
0.20
May 13, 2025
307.00
314.00
307.00
314.00
314.00
+0.96%
17,296
0.67
May 12, 2025
303.00
312.00
303.00
311.00
311.00
+2.98%
17,443
0.67
May 09, 2025
303.00
305.66
302.00
302.00
302.00
-3.21%
1,222
0.05
May 08, 2025
311.00
312.00
302.00
312.00
312.00
+2.97%
27,958
1.01
May 07, 2025
303.00
311.00
303.00
303.00
303.00
-2.88%
4,762
0.16
May 06, 2025
304.00
312.00
301.00
312.00
312.00
+4.00%
27,772
0.93
May 02, 2025
301.00
304.00
298.00
300.00
300.00
0.00%
9,537
0.32
May 01, 2025
303.00
304.00
299.00
300.00
300.00
-0.66%
21,497
0.73
Apr 30, 2025
301.00
303.00
294.00
302.00
302.00
+2.72%
13,444
0.46
Apr 29, 2025
300.00
301.00
294.00
294.00
294.00
-0.68%
25,149
0.86
Apr 28, 2025
287.00
301.00
287.00
296.00
296.00
+0.68%
19,338
0.65
Apr 25, 2025
294.00
295.00
287.00
294.00
294.00
+0.34%
25,661
0.87
Apr 24, 2025
287.00
293.00
287.00
293.00
293.00
+2.09%
3,655
0.12
Apr 23, 2025
290.00
293.00
287.00
287.00
287.00
-0.35%
13,834
0.47
Apr 22, 2025
293.00
293.00
287.00
288.00
288.00
+0.35%
12,774
0.44
Apr 17, 2025
289.00
293.00
287.00
287.00
287.00
-1.71%
12,972
0.44
Apr 16, 2025
292.00
293.00
289.00
292.00
292.00
+1.04%
9,448
0.32
Apr 15, 2025
290.00
294.00
288.50
289.00
289.00
-1.03%
7,909
0.26
Apr 14, 2025
292.00
292.00
287.00
292.00
292.00
+2.46%
7,100
0.22
Apr 11, 2025
292.00
297.00
285.00
285.00
285.00
-1.04%
26,608
0.83
Apr 10, 2025
300.00
302.00
288.00
288.00
288.00
-2.37%
24,807
0.73
Apr 09, 2025
298.00
302.00
292.24
295.00
295.00
-0.34%
16,676
0.49
Apr 08, 2025
305.00
306.00
296.00
296.00
296.00
-1.00%
23,137
0.66
Apr 07, 2025
310.00
310.00
299.00
299.00
299.00
-3.55%
38,338
1.10
Apr 04, 2025
306.00
312.00
306.00
310.00
310.00
0.00%
68,538
2.03
Apr 03, 2025
310.00
313.00
307.00
310.00
310.00
0.00%
52,682
1.59
Apr 02, 2025
310.00
312.00
307.00
310.00
310.00
+0.65%
39,492
1.20
Apr 01, 2025
308.00
312.00
306.04
308.00
308.00
0.00%
64,979
2.01
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