James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBX 415.00
+3.00 (0.73%)
Oct 2, 2026, 5:09 PM GMT
James Fisher and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 419.00 | 421.00 | 415.00 | 415.00 | 415.00 | 0.73% | 22,582 |
| Oct 1, 2026 | 417.00 | 417.00 | 411.00 | 412.00 | 412.00 | -0.96% | 24,721 |
| Sep 30, 2026 | 417.00 | 425.03 | 416.00 | 416.00 | 416.00 | -0.72% | 41,916 |
| Sep 29, 2026 | 420.00 | 421.00 | 417.00 | 419.00 | 419.00 | - | 35,383 |
| Sep 28, 2026 | 424.00 | 426.00 | 416.89 | 419.00 | 419.00 | -0.48% | 38,816 |
| Sep 25, 2026 | 432.76 | 433.00 | 421.00 | 421.00 | 421.00 | -2.77% | 32,172 |
| Sep 24, 2026 | 431.00 | 434.00 | 430.00 | 433.00 | 433.00 | 0.70% | 14,539 |
| Sep 23, 2026 | 425.00 | 433.00 | 425.00 | 430.00 | 430.00 | 1.18% | 55,798 |
| Sep 22, 2026 | 432.00 | 433.00 | 425.00 | 425.00 | 425.00 | 0.24% | 49,361 |
| Sep 21, 2026 | 415.00 | 431.00 | 415.00 | 424.00 | 424.00 | 2.17% | 105,155 |
| Sep 18, 2026 | 430.00 | 431.00 | 406.00 | 415.00 | 415.00 | -4.38% | 121,043 |
| Sep 17, 2026 | 430.00 | 437.00 | 430.00 | 434.00 | 434.00 | -0.46% | 14,751 |
| Sep 16, 2026 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | -0.23% | 204,153 |
| Sep 15, 2026 | 431.00 | 443.00 | 431.00 | 437.00 | 437.00 | -2.24% | 23,805 |
| Sep 14, 2026 | 430.00 | 451.00 | 430.00 | 447.00 | 447.00 | 4.44% | 36,142 |
| Sep 11, 2026 | 430.00 | 431.00 | 428.00 | 428.00 | 428.00 | -0.47% | 37,160 |
| Sep 10, 2026 | 444.00 | 449.00 | 430.00 | 430.00 | 430.00 | -3.59% | 59,202 |
| Sep 9, 2026 | 448.00 | 449.00 | 438.00 | 446.00 | 446.00 | 0.68% | 22,189 |
| Sep 8, 2026 | 465.00 | 465.34 | 438.00 | 443.00 | 443.00 | -2.64% | 44,254 |
| Sep 7, 2026 | 434.00 | 465.00 | 430.00 | 455.00 | 455.00 | 2.94% | 56,162 |
| Sep 4, 2026 | 446.00 | 451.00 | 430.00 | 442.00 | 442.00 | 2.08% | 20,865 |
| Sep 3, 2026 | 431.00 | 440.00 | 431.00 | 433.00 | 433.00 | -1.59% | 46,154 |
| Sep 2, 2026 | 431.00 | 440.00 | 431.00 | 440.00 | 440.00 | 0.46% | 20,381 |
| Sep 1, 2026 | 438.00 | 446.00 | 435.00 | 438.00 | 438.00 | -0.90% | 26,781 |
| Aug 28, 2026 | 440.00 | 442.00 | 435.00 | 442.00 | 442.00 | 1.38% | 95,748 |
| Aug 27, 2026 | 436.00 | 441.00 | 435.00 | 436.00 | 436.00 | -1.13% | 100,239 |
| Aug 26, 2026 | 451.00 | 456.00 | 440.00 | 441.00 | 441.00 | -2.65% | 87,615 |
| Aug 25, 2026 | 453.00 | 456.00 | 453.00 | 453.00 | 453.00 | - | 7,727 |
| Aug 24, 2026 | 454.00 | 460.00 | 452.90 | 453.00 | 453.00 | -1.52% | 38,017 |
| Aug 21, 2026 | 464.00 | 464.00 | 453.00 | 460.00 | 460.00 | -1.08% | 35,612 |
| Aug 20, 2026 | 469.00 | 470.00 | 460.00 | 465.00 | 465.00 | -1.06% | 12,592 |
| Aug 19, 2026 | 459.00 | 475.00 | 450.00 | 470.00 | 470.00 | 3.07% | 919,425 |
| Aug 18, 2026 | 469.00 | 470.00 | 456.00 | 456.00 | 456.00 | -1.94% | 30,907 |
| Aug 17, 2026 | 463.00 | 465.00 | 460.00 | 465.00 | 465.00 | 0.43% | 11,659 |
| Aug 14, 2026 | 465.00 | 469.00 | 460.00 | 463.00 | 463.00 | 0.65% | 23,388 |
| Aug 13, 2026 | 466.00 | 476.00 | 460.00 | 460.00 | 460.00 | -1.29% | 3,059 |
| Aug 12, 2026 | 466.00 | 480.00 | 466.00 | 466.00 | 466.00 | -0.64% | 16,490 |
| Aug 11, 2026 | 475.00 | 480.00 | 468.00 | 469.00 | 469.00 | -1.26% | 14,275 |
| Aug 10, 2026 | 477.00 | 481.00 | 466.00 | 475.00 | 475.00 | -1.25% | 39,954 |
| Aug 7, 2026 | 469.00 | 481.00 | 465.00 | 481.00 | 481.00 | 0.21% | 67,669 |
| Aug 6, 2026 | 459.00 | 480.00 | 458.00 | 480.00 | 480.00 | 0.84% | 13,109 |
| Aug 5, 2026 | 446.00 | 476.00 | 446.00 | 476.00 | 476.00 | 5.08% | 103,802 |
| Aug 4, 2026 | 446.00 | 462.00 | 446.00 | 453.00 | 453.00 | 0.67% | 10,279 |
| Aug 3, 2026 | 459.00 | 461.80 | 441.00 | 450.00 | 450.00 | 1.58% | 31,453 |
| Jul 31, 2026 | 463.00 | 463.00 | 443.00 | 443.00 | 443.00 | -3.49% | 57,637 |
| Jul 30, 2026 | 447.00 | 462.00 | 447.00 | 459.00 | 459.00 | 1.32% | 9,502 |
| Jul 29, 2026 | 467.00 | 478.00 | 442.00 | 453.00 | 453.00 | -3.62% | 180,833 |
| Jul 28, 2026 | 478.00 | 485.00 | 470.00 | 470.00 | 470.00 | -0.42% | 17,718 |
| Jul 27, 2026 | 474.00 | 478.00 | 472.00 | 472.00 | 472.00 | - | 12,663 |
| Jul 24, 2026 | 480.00 | 487.00 | 472.00 | 472.00 | 472.00 | -2.68% | 29,426 |