James Fisher and Sons plc - FSJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	390	390	390	393	386.12	11,924
December 03, 2025	393	390	390	393	385	15,734
December 02, 2025	394	391	391	395	388	133,715
December 01, 2025	394	395	395	395	380	14,646
November 28, 2025	389	390	390	392	378	9,989
November 27, 2025	385	387	387	387	375	8,782
November 26, 2025	385	380	380	385	375	6,973
November 25, 2025	382	375	375	385	374.4	22,664
November 24, 2025	385	383	383	385	381	8,785
November 21, 2025	388	376	376	391	375.44	35,238
November 20, 2025	382	393	393	393	373.76	47,987
November 19, 2025	377.7	375	375	382	370	6,690
November 18, 2025	375.72	371.64	371.64	377	370	6,704
November 17, 2025	382	372	372	382.15	372	9,339
November 14, 2025	373.44	377	377	384	371	4,333
November 13, 2025	381	373	373	384	373	52,841
November 12, 2025	382	385	385	385	372	21,326
November 11, 2025	398	380	380	406	368	128,142
November 10, 2025	402	400	400	405	397	59,765
November 07, 2025	398	400	400	408	397	27,251
November 06, 2025	400	400	400	400	397	12,770
November 05, 2025	408	400	400	408	397	13,261
November 04, 2025	406	399	399	406	398	13,348
November 03, 2025	400	400	400	407	398	20,897
October 31, 2025	396	398	398	406	395	35,021
October 30, 2025	396	399	399	400	395	58,210
October 29, 2025	393	398	398	400	393	5,635
October 28, 2025	398.6	396	396	400	392	19,957
October 27, 2025	386	395	395	400	386	50,998
October 24, 2025	397	386	386	397	384	19,259
October 23, 2025	394.98	389	389	396	388.3	13,092
October 22, 2025	388.22	390	390	399	386	33,307
October 21, 2025	373.44	388	388	390	372	19,410
October 20, 2025	375	372	372	387	372	22,069
October 17, 2025	386.99	375	375	389	375	40,026
October 16, 2025	388	384	384	397	384	35,527
October 15, 2025	395	387	387	395	387	10,202
October 14, 2025	400.5	390	390	402	390	44,916
October 13, 2025	390.05	403	403	403	390	55,550
October 10, 2025	383	393	393	393	383	54,038
October 09, 2025	370.65	387	387	387	370.65	57,006
October 08, 2025	370	372	372	375.25	370	23,374
October 07, 2025	363	372	372	372	363	13,538
October 06, 2025	363.48	368	368	370.84	361	27,412
October 03, 2025	363	363	363	370	363	22,241
October 02, 2025	361.37	364	364	367	361.11	14,366
October 01, 2025	354	360	360	361	354	24,152
September 30, 2025	353.5	359	359	359	351	185,978
September 29, 2025	362	351	351	370	351	38,169
September 26, 2025	370	367	367	370	362	38,409
September 25, 2025	369	370	370	370	361.29	11,567
September 24, 2025	367.7	366	366	368	362.89	67,485
September 23, 2025	368.07	368	368	370	363	8,861
September 22, 2025	370	367	367	370	360	27,209
September 19, 2025	357.95	364	364	370	351	62,816
September 18, 2025	352.74	357	357	359	352	9,476
September 17, 2025	346.84	355	355	355	346	13,790
September 16, 2025	344	350	350	350	344	25,049
September 15, 2025	350	350	350	352.94	344	85,956
September 12, 2025	347	348	348	357.85	347	44,997

James Fisher and Sons plc (FSJ.L) LSE