Education
About Us
Working with TipRanks
Follow Us
James Fisher & Sons PLC (GB:FSJ)
LSE:FSJ
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
532.00
544.00
508.00
508.00
508.00
-3.79%
45,350
0.69
Mar 19, 2026
532.00
544.35
528.00
528.00
528.00
-1.49%
29,230
0.45
Mar 18, 2026
548.00
554.00
536.00
536.00
536.00
-1.83%
87,349
1.36
Mar 17, 2026
548.00
548.00
532.00
546.00
546.00
+1.49%
198,576
3.24
Mar 16, 2026
548.00
548.00
532.00
538.00
538.00
-2.18%
108,083
1.81
Mar 13, 2026
514.00
550.00
510.00
550.00
550.00
+6.59%
108,852
1.85
Mar 12, 2026
504.00
520.00
467.42
516.00
516.00
+2.38%
134,040
2.35
Mar 11, 2026
512.00
512.00
504.00
504.00
504.00
-1.18%
32,048
0.57
Mar 10, 2026
520.00
520.00
507.69
510.00
510.00
+1.19%
24,703
0.44
Mar 09, 2026
512.00
520.00
504.00
504.00
504.00
-1.95%
66,347
1.20
Mar 06, 2026
508.00
518.00
495.00
514.00
514.00
+0.78%
26,826
0.49
Mar 05, 2026
502.00
510.00
494.00
510.00
510.00
+2.20%
8,552
0.15
Mar 04, 2026
497.00
510.00
492.00
499.00
499.00
0.00%
20,222
0.35
Mar 03, 2026
520.00
534.00
491.00
499.00
499.00
-5.13%
81,910
1.47
Mar 02, 2026
495.00
552.00
491.00
526.00
526.00
+3.14%
106,409
1.96
Feb 27, 2026
506.00
510.00
495.00
510.00
510.00
0.00%
120,173
2.28
Feb 26, 2026
504.00
510.00
493.00
510.00
510.00
+2.00%
22,070
0.42
Feb 25, 2026
497.00
504.00
491.00
500.00
500.00
0.00%
79,211
1.54
Feb 24, 2026
504.00
504.00
494.71
500.00
500.00
0.00%
32,637
0.64
Feb 23, 2026
500.00
506.96
493.00
500.00
500.00
+0.40%
20,964
0.41
Feb 20, 2026
488.00
500.00
481.00
498.00
498.00
+0.81%
877,772
23.01
Feb 19, 2026
487.00
495.00
483.00
494.00
494.00
+1.44%
61,014
1.63
Feb 18, 2026
482.00
490.00
481.00
487.00
487.00
+1.25%
31,994
0.87
Feb 17, 2026
470.00
481.00
464.00
481.00
481.00
+7.61%
72,929
2.03
Feb 16, 2026
447.00
472.00
441.00
470.00
470.00
+5.15%
56,892
1.62
Feb 13, 2026
446.00
447.00
441.00
447.00
447.00
+0.22%
29,190
0.82
Feb 12, 2026
441.00
447.00
440.00
446.00
446.00
-0.45%
32,351
0.92
Feb 11, 2026
450.00
450.00
441.00
448.00
448.00
-0.44%
74,136
2.05
Feb 10, 2026
448.00
450.00
441.00
450.00
450.00
+0.90%
15,392
0.42
Feb 09, 2026
441.00
448.00
436.03
446.00
446.00
-0.45%
108,010
3.03
Feb 06, 2026
448.00
449.00
435.00
448.00
448.00
+0.22%
127,469
3.76
Feb 05, 2026
432.00
447.00
432.00
447.00
447.00
+3.71%
37,707
1.12
Feb 04, 2026
450.00
450.00
430.00
431.00
431.00
-4.22%
43,112
1.30
Feb 03, 2026
446.00
450.00
436.00
450.00
450.00
+1.35%
32,360
0.98
Feb 02, 2026
440.00
447.08
436.00
444.00
444.00
-0.89%
66,829
2.06
Jan 30, 2026
435.00
448.00
425.00
448.00
448.00
+2.05%
85,415
2.67
Jan 29, 2026
399.00
439.00
396.00
439.00
439.00
+13.00%
189,501
6.52
Jan 28, 2026
392.00
392.00
386.92
388.50
388.50
-0.64%
97,358
3.47
Jan 27, 2026
385.00
391.00
379.00
391.00
391.00
+2.62%
29,289
1.03
Jan 26, 2026
380.00
385.00
376.00
381.00
381.00
-0.52%
40,859
1.46
Jan 23, 2026
369.00
383.00
359.00
383.00
383.00
+4.08%
174,634
6.86
Jan 22, 2026
359.00
370.00
358.00
368.00
368.00
+1.94%
19,361
0.74
Jan 21, 2026
375.00
375.00
359.00
361.00
361.00
-4.24%
22,916
0.88
Jan 20, 2026
370.00
377.00
361.50
377.00
377.00
+0.80%
33,237
1.28
Jan 19, 2026
370.00
374.00
363.62
374.00
374.00
+0.54%
26,131
1.00
Jan 16, 2026
379.00
380.00
371.18
372.00
372.00
-1.85%
40,737
1.56
Jan 15, 2026
382.00
382.17
373.00
379.00
379.00
-2.32%
9,650
0.37
Jan 14, 2026
377.00
388.00
368.00
388.00
388.00
+3.47%
38,926
1.49
Jan 13, 2026
374.00
377.00
364.00
375.00
375.00
0.00%
29,607
1.11
Jan 12, 2026
375.00
376.00
364.38
375.00
375.00
+0.27%
56,059
2.11
Rows: