James Fisher and Sons plc (FRA:6FJ)
Germany · Delayed Price · Currency is EUR 5.50
-0.20 (-3.51%)
Feb 20, 2026, 4:00 PM EST
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Feb 19, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 6.54% | 30 |
| Feb 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Feb 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Feb 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Feb 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Feb 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Feb 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Feb 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jan 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 12.90% | - |
| Jan 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Jan 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -7.39% | - |
| Jan 26, 2026 | 4.22 | 4.60 | 4.22 | 4.60 | 4.60 | 13.86% | 820 |
| Jan 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jan 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Jan 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jan 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.93% | - |
| Jan 14, 2026 | 4.18 | 4.62 | 4.18 | 4.62 | 4.62 | 10.53% | 50 |
| Jan 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jan 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jan 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Dec 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| Dec 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 22, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | 45 |
| Dec 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Dec 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Dec 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Dec 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Dec 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Dec 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Dec 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |