JMSE:FESCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.60	2.60	2.41	2.60	2.60	-1.89%	162,314
Jan 15, 2026	2.65	2.72	2.20	2.65	2.65	-1.85%	803,636
Jan 14, 2026	2.70	2.74	2.67	2.70	2.70	-1.46%	115,788
Jan 13, 2026	2.74	2.74	2.68	2.74	2.74	1.86%	529,496
Jan 12, 2026	2.69	2.69	2.65	2.69	2.69	-	76,939
Jan 9, 2026	2.69	2.70	2.65	2.69	2.69	1.51%	40,342
Jan 8, 2026	2.65	2.74	2.41	2.65	2.65	-2.21%	513,086
Jan 7, 2026	2.71	2.74	2.70	2.71	2.71	-1.45%	61,398
Jan 6, 2026	2.75	2.78	2.66	2.75	2.75	-	193,554
Jan 5, 2026	2.75	2.80	2.61	2.75	2.75	-1.79%	289,191
Jan 2, 2026	2.80	2.90	2.72	2.80	2.80	-4.11%	313,722
Dec 31, 2025	2.92	2.92	2.80	2.92	2.92	1.04%	214,990
Dec 30, 2025	2.89	2.89	2.80	2.89	2.89	3.58%	141,664
Dec 29, 2025	2.79	2.94	2.79	2.79	2.79	-3.79%	293,948
Dec 24, 2025	2.90	2.90	2.80	2.90	2.90	2.47%	52,182
Dec 23, 2025	2.83	2.87	2.83	2.83	2.83	-	242,045
Dec 22, 2025	2.83	2.90	2.75	2.83	2.83	-1.39%	327,150
Dec 19, 2025	2.87	2.87	2.77	2.87	2.87	2.87%	116,119
Dec 18, 2025	2.79	2.86	2.72	2.79	2.79	-0.36%	237,734
Dec 17, 2025	2.80	2.80	2.76	2.80	2.80	2.94%	23,053
Dec 16, 2025	2.72	2.76	2.72	2.72	2.72	-	136,967
Dec 15, 2025	2.72	2.86	2.72	2.72	2.72	-3.89%	368,664
Dec 12, 2025	2.83	2.85	2.77	2.83	2.83	-0.70%	9,756
Dec 11, 2025	2.85	2.88	2.76	2.85	2.85	5.17%	147,313
Dec 10, 2025	2.71	2.97	2.71	2.71	2.71	-5.90%	79,829
Dec 9, 2025	2.88	2.88	2.82	2.88	2.88	4.73%	117,993
Dec 8, 2025	2.75	2.88	2.70	2.75	2.75	-	186,055
Dec 5, 2025	2.75	2.87	2.75	2.75	2.75	0.36%	130,668
Dec 4, 2025	2.74	2.84	2.70	2.74	2.74	-2.14%	107,313
Dec 3, 2025	2.80	2.90	2.79	2.80	2.80	-3.45%	72,316
Dec 2, 2025	2.90	2.94	2.80	2.90	2.90	3.57%	47,959
Dec 1, 2025	2.80	3.00	2.80	2.80	2.80	-6.04%	148,474
Nov 28, 2025	2.98	2.98	2.80	2.98	2.98	2.76%	15,914
Nov 27, 2025	2.90	2.90	2.75	2.90	2.90	1.40%	467,600
Nov 26, 2025	2.86	3.04	2.85	2.86	2.86	-4.67%	129,899
Nov 25, 2025	2.97	3.00	2.85	3.00	2.97	2.39%	627,225
Nov 24, 2025	2.90	2.93	2.85	2.93	2.90	1.38%	214,430
Nov 21, 2025	2.86	2.99	2.89	2.89	2.86	-1.03%	817,419
Nov 20, 2025	2.89	3.00	2.90	2.92	2.89	-1.02%	540,094
Nov 19, 2025	2.92	2.99	2.90	2.95	2.92	1.03%	37,608
Nov 18, 2025	2.89	3.04	2.85	2.92	2.89	-3.95%	586,587
Nov 17, 2025	3.01	3.04	2.91	3.04	3.01	1.67%	107,666
Nov 14, 2025	2.96	2.99	2.97	2.99	2.96	1.36%	24,107
Nov 13, 2025	2.92	2.95	2.92	2.95	2.92	1.37%	18,287
Nov 12, 2025	2.88	2.92	2.90	2.91	2.88	-1.36%	91,892
Nov 11, 2025	2.92	2.95	2.90	2.95	2.92	-0.67%	366,749
Nov 10, 2025	2.94	2.99	2.93	2.97	2.94	4.21%	109,891
Nov 7, 2025	2.82	2.97	2.85	2.85	2.82	-4.04%	120,725
Nov 6, 2025	2.94	2.97	2.80	2.97	2.94	-0.34%	68,906
Nov 5, 2025	2.95	3.00	2.80	2.98	2.95	-	486,561