Fisher James And Sons Historical Data - FSJ.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	304	304	304	0	0	DE
4	0	0	304	316.68	299.12	267	304	DE
12	-38	-11.1111111111	342	404	278	278	304.85665807	DE
26	10	3.40136054422	294	426	278	317	324.9419195	DE
52	-28	-8.43373493976	332	426	246.6	536	295.9457514	DE
156	-101	-24.9382716049	405	526.15	243.19	2045	340.59110006	DE
260	-1676	-84.6464646465	1980	2045	243.19	3016	484.87229206	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737735960	304	0	0.00	304	304	304	0
1737649680	304	0	0.00	304	304	304	0
1737563340	304	0	0.00	304	304	304	0
1737476940	304	0	0.00	304	304	304	0
1737390480	304	0	0.00	304	304	304	0
1737131340	304	0	0.00	304	304	304	0
1737044940	304	0	0.00	304	304	304	0
1736955300	304	0	0.00	304	304	304	0
1736869080	304	0	0.00	304	304	304	0
1736782500	304	0	0.00	304	304	299.12	1000
1736524020	304	0	0.00	304	304	304	0
1736439600	304	0	0.00	304	311.02999	304	1100
1736353620	304	0	0.00	304	304	304	0
1736264400	304	0	0.00	304	316.68	304	1931
1736180880	304	0	0.00	304	312.77	304	505
1735918500	304	0	0.00	304	304	304	0
1735832160	304	0	0.00	304	304	304	0
1735662660	304	0	0.00	304	304	304	0
1735576260	304	0	0.00	304	304	304	0
1735313700	304	0	0.00	304	304	304	0
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fisher James And Sons (FSJ.GB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fisher James And Sons (FSJ.GB) Historical

Fisher James And Sons (FSJ.GB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free