Fisher James And Sons (FSJ.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 4.54545454545 | 352 | 426 | 348 | 362 | 371 | DE |
| 4 | 26 | 7.60233918129 | 342 | 426 | 341 | 91 | 371 | DE |
| 12 | 74 | 25.1700680272 | 294 | 426 | 294 | 187 | 322.95590813 | DE |
| 26 | 93 | 33.8181818182 | 275 | 426 | 275 | 256 | 295.43484915 | DE |
| 52 | 52 | 16.4556962025 | 316 | 426 | 246.6 | 872 | 294.4769129 | DE |
| 156 | -416 | -53.0612244898 | 784 | 796 | 243.19 | 3596 | 370.90109839 | DE |
| 260 | -1647 | -81.7369727047 | 2015 | 2116.8 | 243.19 | 3046 | 505.44877557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727364240 | 355 | 0 | 0.00 | 355 | 416 | 352 | 0 |
| 1727277960 | 355 | 0 | 0.00 | 355 | 416 | 355 | 0 |
| 1727191740 | 355 | 0 | 0.00 | 352 | 412 | 352 | 0 |
| 1727102220 | 355 | 3 | 0.85 | 352 | 412 | 352 | 0 |
| 1726843740 | 352 | -6 | -1.68 | 352 | 412 | 352 | 0 |
| 1726756740 | 358 | 16 | 4.68 | 342 | 402 | 342 | 0 |
| 1726669920 | 342 | -3 | -0.87 | 342 | 400 | 342 | 0 |
| 1726586700 | 345 | -3 | -0.86 | 342 | 400 | 341 | 0 |
| 1726498920 | 348 | 6 | 1.75 | 342 | 401 | 342 | 0 |
| 1726238280 | 342 | 3 | 0.88 | 342 | 401 | 342 | 0 |
| 1726151880 | 339 | -9 | -2.59 | 342 | 401 | 339 | 0 |
| 1726068360 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1725981960 | 348 | -7 | -1.97 | 355 | 416 | 348 | 0 |
| 1725892800 | 355 | -6 | -1.66 | 358 | 419 | 353 | 0 |
| 1725633480 | 361 | 3 | 0.84 | 355 | 416 | 354 | 0 |
| 1725547140 | 358 | 3 | 0.85 | 355 | 416 | 355 | 0 |
| 1725460740 | 355 | -3 | -0.84 | 352 | 414 | 352 | 1000 |
| 1725374160 | 358 | 3 | 0.85 | 355 | 417 | 352 | 0 |
| 1725287700 | 355 | 1 | 0.28 | 352 | 413 | 352 | 0 |
| 1725028800 | 354 | -4 | -1.12 | 358 | 418 | 354 | 0 |
| 1724942100 | 358 | 6 | 1.70 | 351 | 411 | 350 | 0 |
| 1724858700 | 352 | 4 | 1.15 | 348 | 406 | 347 | 0 |
| 1724772540 | 348 | 0 | 0.00 | 352 | 413 | 347 | 0 |
| 1724423820 | 348 | -4 | -1.14 | 352 | 413 | 348 | 0 |
| 1724340540 | 352 | 4 | 1.15 | 355 | 415 | 351 | 0 |
| 1724251080 | 348 | -8 | -2.25 | 355 | 417 | 348 | 0 |
| 1724167740 | 356 | -2 | -0.56 | 355 | 416 | 355 | 0 |
| 1724081220 | 358 | 0 | 0.00 | 355 | 416 | 355 | 100 |
| 1723821960 | 358 | 3 | 0.85 | 355 | 417 | 355 | 0 |
| 1723732740 | 355 | 11 | 3.20 | 345 | 402 | 342 | 0 |
| 1723646340 | 344 | 5 | 1.47 | 339 | 399 | 339 | 0 |
| 1723559520 | 339 | 0 | 0.00 | 336 | 394 | 333 | 0 |
| 1723473480 | 339 | 6 | 1.80 | 335 | 391 | 331 | 0 |
| 1723213920 | 333 | 1 | 0.30 | 335 | 391 | 332 | 0 |
| 1723130700 | 332 | 0 | 0.00 | 332 | 389 | 329 | 0 |
| 1723044540 | 332 | -4 | -1.19 | 336 | 393 | 331 | 0 |
| 1722958080 | 336 | 4 | 1.20 | 335 | 391 | 334 | 0 |
| 1722871620 | 332 | -4 | -1.19 | 332 | 389 | 332 | 0 |
| 1722612480 | 336 | -3 | -0.88 | 339 | 396 | 332 | 850 |
| 1722526140 | 339 | 3 | 0.89 | 342 | 398 | 334 | 0 |
| 1722436440 | 336 | 41 | 13.90 | 295 | 340 | 295 | 1688 |
| 1722353220 | 295 | 1 | 0.34 | 294 | 334.5 | 294 | 391 |
| 1722266880 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1722004560 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721918040 | 294 | 0 | 0.00 | 294 | 332.3 | 294 | 5000 |
| 1721834940 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721745720 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721658960 | 294 | 0 | 0.00 | 294 | 337 | 294 | 2910 |
| 1721399700 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721313360 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721229420 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721140560 | 294 | 6 | 2.08 | 288 | 294 | 288 | 0 |
| 1721057340 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
