Fisher James And Sons (FSJ.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 304 | 304 | 297.66 | 177 | 304 | DE |
| 4 | 13 | 4.46735395189 | 291 | 342 | 284 | 357 | 298.72528397 | DE |
| 12 | -51 | -14.3661971831 | 355 | 426 | 278 | 430 | 332.81732367 | DE |
| 26 | 29 | 10.5454545455 | 275 | 426 | 275 | 363 | 316.95887635 | DE |
| 52 | -6.5 | -2.09339774557 | 310.5 | 426 | 246.6 | 610 | 302.54712408 | DE |
| 156 | -21 | -6.46153846154 | 325 | 526.15 | 243.19 | 2417 | 348.40395339 | DE |
| 260 | -1676 | -84.6464646465 | 1980 | 2110 | 243.19 | 3020 | 489.39723262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734971280 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734712200 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734622440 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734536340 | 304 | 0 | 0.00 | 304 | 304 | 297.66 | 883 |
| 1734449880 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734366420 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734104460 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734020880 | 304 | 0 | 0.00 | 304 | 310.8 | 304 | 680 |
| 1733931060 | 304 | 0 | 0.00 | 304 | 306.77 | 304 | 990 |
| 1733848080 | 304 | 0 | 0.00 | 304 | 307.66 | 304 | 1000 |
| 1733761860 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1733495700 | 304 | 0 | 0.00 | 304 | 310.44 | 304 | 690 |
| 1733416140 | 304 | 20 | 7.04 | 284 | 304 | 284 | 0 |
| 1733326500 | 284 | 0 | 0.00 | 284 | 290.25 | 284 | 10 |
| 1733239800 | 284 | -7 | -2.41 | 291 | 291 | 284 | 0 |
| 1733156940 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1732897620 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1732808160 | 291 | 0 | 0.00 | 291 | 294 | 291 | 2280 |
| 1732721820 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1732638480 | 291 | -3 | -1.02 | 291 | 342 | 291 | 598 |
| 1732548840 | 294 | -6 | -2.00 | 294 | 346 | 288 | 427 |
| 1732289460 | 300 | 0 | 0.00 | 304 | 356 | 294 | 501 |
| 1732203480 | 300 | 3 | 1.01 | 304 | 355 | 300 | 0 |
| 1732120140 | 297 | -3 | -1.00 | 304 | 356 | 297 | 0 |
| 1732033620 | 300 | -6 | -1.96 | 304 | 356 | 300 | 0 |
| 1731947580 | 306 | -7 | -2.24 | 320 | 374 | 278 | 0 |
| 1731688080 | 313 | 0 | 0.00 | 320 | 374 | 313 | 0 |
| 1731598260 | 313 | -7 | -2.19 | 320 | 375 | 313 | 0 |
| 1731511920 | 320 | -3 | -0.93 | 320 | 375 | 320 | 0 |
| 1731428820 | 323 | -13 | -3.87 | 332 | 389 | 319 | 830 |
| 1731342540 | 336 | 2 | 0.60 | 335 | 391 | 331.42 | 735 |
| 1731083160 | 334 | 5 | 1.52 | 332 | 389 | 330.42 | 574 |
| 1730993820 | 329 | -13 | -3.80 | 345 | 404 | 329 | 0 |
| 1730910480 | 342 | 0 | 0.00 | 342 | 342 | 342 | 0 |
| 1730824080 | 342 | 0 | 0.00 | 342 | 402 | 341 | 0 |
| 1730737740 | 342 | 0 | 0.00 | 342 | 402 | 342 | 0 |
| 1730475300 | 342 | 3 | 0.88 | 342 | 402 | 342 | 0 |
| 1730388900 | 339 | -4 | -1.17 | 345 | 404 | 339 | 589 |
| 1730305440 | 343 | 1 | 0.29 | 342 | 402 | 341 | 733 |
| 1730193840 | 342 | -7.03 | -2.01 | 342 | 402 | 342 | 434 |
| 1730132940 | 349.03 | 1.03 | 0.30 | 345 | 406 | 339 | 10710 |
| 1729869960 | 348 | 0 | 0.00 | 345 | 406 | 345 | 0 |
| 1729783680 | 348 | 0 | 0.00 | 345 | 406 | 345 | 0 |
| 1729697340 | 348 | 3 | 0.87 | 348 | 408 | 347 | 0 |
| 1729610340 | 345 | -3 | -0.86 | 345 | 347 | 345 | 0 |
| 1729524420 | 348 | -4 | -1.14 | 352 | 414 | 347 | 0 |
| 1729262100 | 352 | -3 | -0.85 | 355 | 418 | 352 | 0 |
| 1729178580 | 355 | 0 | 0.00 | 358 | 420 | 355 | 417 |
| 1729092540 | 355 | -6 | -1.66 | 364 | 426 | 355 | 0 |
| 1729006140 | 361 | -10 | -2.70 | 364 | 426 | 361 | 500 |
| 1728919680 | 371 | 3 | 0.82 | 358 | 420 | 348 | 1812 |
| 1728657480 | 368 | 20 | 5.75 | 348 | 410 | 348 | 0 |
| 1728574140 | 348 | 0 | 0.00 | 348 | 409 | 348 | 0 |
| 1728484740 | 348 | 0 | 0.00 | 348 | 349 | 348 | 0 |
| 1728401340 | 348 | -13 | -3.60 | 352 | 413 | 348 | 0 |
| 1728311580 | 361 | 13 | 3.74 | 352 | 412 | 352 | 0 |
| 1728053040 | 348 | 0 | 0.00 | 348 | 409 | 348 | 0 |
| 1727966700 | 348 | -6 | -1.69 | 355 | 416 | 348 | 0 |
| 1727882940 | 354 | -1 | -0.28 | 352 | 412 | 352 | 0 |
| 1727793720 | 355 | 0 | 0.00 | 355 | 416 | 353 | 0 |
| 1727710080 | 355 | 0 | 0.00 | 352 | 412 | 352 | 0 |
| 1727447580 | 355 | 0 | 0.00 | 352 | 414 | 348 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
