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!

James Fisher and Sons (FSJ) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 335.00 341.00 335.00 341.00 23,547
27th Aug 2025 (Wed) 335.00 340.00 335.00 338.00 126,475
26th Aug 2025 (Tue) 329.00 334.00 326.00 334.00 3,514
25th Aug 2025 (Mon) 330.00 330.00 330.00 330.00 0
22nd Aug 2025 (Fri) 336.00 336.00 330.00 330.00 10,012
21st Aug 2025 (Thu) 333.00 336.00 333.00 334.00 8,931
20th Aug 2025 (Wed) 333.00 337.00 333.00 337.00 11,212
19th Aug 2025 (Tue) 326.00 334.00 326.00 334.00 64,106
18th Aug 2025 (Mon) 329.00 330.00 320.00 326.00 60,956
15th Aug 2025 (Fri) 336.00 336.00 326.00 328.00 33,211
14th Aug 2025 (Thu) 340.00 345.00 332.00 332.00 25,306
13th Aug 2025 (Wed) 340.00 345.00 340.00 345.00 16,019
12th Aug 2025 (Tue) 347.00 347.00 340.00 340.00 18,972
11th Aug 2025 (Mon) 353.00 358.00 344.00 344.00 52,534
8th Aug 2025 (Fri) 358.00 358.00 352.00 352.00 4,745
7th Aug 2025 (Thu) 362.00 362.00 355.00 355.00 77,287
6th Aug 2025 (Wed) 362.00 367.00 360.00 360.00 13,013
5th Aug 2025 (Tue) 373.00 373.00 362.00 362.00 14,604
4th Aug 2025 (Mon) 364.00 372.00 363.00 368.00 13,640
1st Aug 2025 (Fri) 372.00 372.00 365.00 365.00 5,540
31st Jul 2025 (Thu) 363.00 372.00 363.00 371.00 16,815
30th Jul 2025 (Wed) 367.00 370.00 364.00 365.00 551,495
29th Jul 2025 (Tue) 355.00 373.00 355.00 364.00 85,537
28th Jul 2025 (Mon) 339.00 350.00 339.00 349.00 44,404
25th Jul 2025 (Fri) 338.00 338.00 338.00 343.00 1,345
24th Jul 2025 (Thu) 338.00 338.00 338.00 338.00 11,502
23rd Jul 2025 (Wed) 347.00 347.00 340.00 340.00 3,779
22nd Jul 2025 (Tue) 344.00 344.00 344.00 344.00 2,476
21st Jul 2025 (Mon) 342.00 344.00 342.00 344.00 20,266
18th Jul 2025 (Fri) 342.00 348.00 339.00 348.00 43,603
17th Jul 2025 (Thu) 340.00 345.00 337.00 344.00 42,539
16th Jul 2025 (Wed) 347.00 348.00 335.00 348.00 3,278
15th Jul 2025 (Tue) 338.00 347.00 335.00 338.00 8,734
14th Jul 2025 (Mon) 335.00 342.00 335.00 338.00 10,560
11th Jul 2025 (Fri) 347.00 347.00 334.00 347.00 13,035
10th Jul 2025 (Thu) 338.00 338.00 334.00 334.00 16,846
9th Jul 2025 (Wed) 349.00 349.00 326.00 338.00 50,995
8th Jul 2025 (Tue) 360.00 360.00 360.00 360.00 33,346
7th Jul 2025 (Mon) 358.00 360.00 351.00 360.00 10,156
4th Jul 2025 (Fri) 352.00 352.00 352.00 352.00 5,244
3rd Jul 2025 (Thu) 349.00 359.00 349.00 359.00 17,754
2nd Jul 2025 (Wed) 359.00 359.00 349.00 349.00 14,729
1st Jul 2025 (Tue) 351.00 351.00 351.00 351.00 11,494
30th Jun 2025 (Mon) 349.00 350.00 349.00 350.00 14,459
FTSE 100 Latest
Value9,215.75
Change-1.07