Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fiske (FKE) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Oct 2025 (Mon) 62.50 62.50 62.50 62.50 0
3rd Oct 2025 (Fri) 62.50 62.50 62.50 62.50 0
2nd Oct 2025 (Thu) 62.50 62.50 62.50 62.50 0
1st Oct 2025 (Wed) 60.00 62.50 60.00 62.50 0
30th Sep 2025 (Tue) 60.00 60.00 60.00 60.00 0
29th Sep 2025 (Mon) 60.00 60.00 60.00 60.00 2,446
26th Sep 2025 (Fri) 60.00 60.00 60.00 60.00 0
25th Sep 2025 (Thu) 60.00 60.00 60.00 60.00 2,509
24th Sep 2025 (Wed) 76.00 76.00 55.00 60.00 3,300
23rd Sep 2025 (Tue) 77.50 77.50 77.50 77.50 8,000
22nd Sep 2025 (Mon) 77.50 77.50 77.50 77.50 0
19th Sep 2025 (Fri) 77.50 77.50 77.50 77.50 0
18th Sep 2025 (Thu) 77.50 77.50 77.50 77.50 0
17th Sep 2025 (Wed) 77.50 77.50 77.50 77.50 0
16th Sep 2025 (Tue) 77.50 77.50 77.50 77.50 0
15th Sep 2025 (Mon) 77.50 77.50 77.50 77.50 0
12th Sep 2025 (Fri) 77.50 77.50 77.50 77.50 0
11th Sep 2025 (Thu) 77.50 77.50 77.50 77.50 0
10th Sep 2025 (Wed) 77.50 77.50 77.50 77.50 6,103
9th Sep 2025 (Tue) 77.50 77.50 77.50 77.50 0
8th Sep 2025 (Mon) 77.50 77.50 77.50 77.50 0
5th Sep 2025 (Fri) 77.50 77.50 77.50 77.50 3,000
4th Sep 2025 (Thu) 76.00 77.50 70.00 77.50 11,000
3rd Sep 2025 (Wed) 70.00 70.00 70.00 70.00 20,000
2nd Sep 2025 (Tue) 70.00 70.00 70.00 70.00 10,000
1st Sep 2025 (Mon) 70.00 70.00 70.00 70.00 10,000
29th Aug 2025 (Fri) 70.00 70.00 70.00 70.00 0
28th Aug 2025 (Thu) 70.00 70.00 70.00 70.00 2,868
27th Aug 2025 (Wed) 70.00 70.00 70.00 70.00 0
26th Aug 2025 (Tue) 70.00 70.00 70.00 70.00 0
25th Aug 2025 (Mon) 70.00 70.00 70.00 70.00 0
22nd Aug 2025 (Fri) 70.00 70.00 70.00 70.00 4,132
21st Aug 2025 (Thu) 70.00 70.00 70.00 70.00 7,211
20th Aug 2025 (Wed) 70.00 70.00 70.00 70.00 15,789
19th Aug 2025 (Tue) 70.00 70.00 70.00 70.00 0
18th Aug 2025 (Mon) 70.00 70.00 70.00 70.00 0
15th Aug 2025 (Fri) 70.00 70.00 70.00 70.00 0
14th Aug 2025 (Thu) 70.00 70.00 70.00 70.00 0
13th Aug 2025 (Wed) 70.00 70.00 70.00 70.00 13,000
12th Aug 2025 (Tue) 70.00 70.00 70.00 70.00 15,000
11th Aug 2025 (Mon) 70.00 70.00 70.00 70.00 15,000
8th Aug 2025 (Fri) 70.00 70.00 70.00 70.00 62,491
7th Aug 2025 (Thu) 70.00 70.00 70.00 70.00 8,418
FTSE 100 Latest
Value9,479.14
Change-12.11