Future Energy Source Company Limited (JMSE:FESCO)
Jamaica · Delayed Price · Currency is JMD 3.200
+0.340 (11.89%)
At close: Jul 31, 2025
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.20 | 3.20 | 2.83 | 3.20 | 3.20 | 11.89% | 3,429,933 |
| Jul 30, 2025 | 2.86 | 3.00 | 2.85 | 2.86 | 2.86 | -4.67% | 239,358 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.70 | 3.00 | 3.00 | 1.35% | 678,987 |
| Jul 28, 2025 | 2.96 | 2.96 | 2.61 | 2.96 | 2.96 | -0.67% | 343,931 |
| Jul 25, 2025 | 2.98 | 3.04 | 2.80 | 2.98 | 2.98 | -0.33% | 244,028 |
| Jul 24, 2025 | 2.99 | 3.00 | 2.90 | 2.99 | 2.99 | 0.67% | 597,241 |
| Jul 23, 2025 | 2.97 | 2.97 | 2.90 | 2.97 | 2.97 | 2.41% | 461,688 |
| Jul 22, 2025 | 2.90 | 2.90 | 2.71 | 2.90 | 2.90 | - | 58,721 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.66 | 2.90 | 2.90 | 9.02% | 280,363 |
| Jul 18, 2025 | 2.66 | 2.89 | 2.66 | 2.66 | 2.66 | -0.37% | 49,723 |
| Jul 17, 2025 | 2.67 | 2.89 | 2.67 | 2.67 | 2.67 | -4.64% | 495,975 |
| Jul 16, 2025 | 2.80 | 2.90 | 2.72 | 2.80 | 2.80 | 2.56% | 394,986 |
| Jul 15, 2025 | 2.73 | 2.80 | 2.70 | 2.73 | 2.73 | -2.50% | 381,175 |
| Jul 14, 2025 | 2.80 | 2.83 | 2.65 | 2.80 | 2.80 | -1.75% | 354,096 |
| Jul 11, 2025 | 2.85 | 2.93 | 2.81 | 2.85 | 2.85 | 0.35% | 121,043 |
| Jul 10, 2025 | 2.84 | 2.95 | 2.84 | 2.84 | 2.84 | -3.73% | 23,867 |
| Jul 9, 2025 | 2.95 | 2.95 | 2.88 | 2.95 | 2.95 | - | 42,298 |
| Jul 8, 2025 | 2.95 | 2.95 | 2.83 | 2.95 | 2.95 | 4.24% | 20,495 |
| Jul 7, 2025 | 2.83 | 2.97 | 2.73 | 2.83 | 2.83 | -2.75% | 241,328 |
| Jul 4, 2025 | 2.91 | 2.95 | 2.80 | 2.91 | 2.91 | -2.02% | 354,171 |
| Jul 3, 2025 | 2.97 | 3.00 | 2.85 | 2.97 | 2.97 | -1.00% | 127,376 |
| Jul 2, 2025 | 3.00 | 3.10 | 2.96 | 3.00 | 3.00 | -3.23% | 150,679 |
| Jul 1, 2025 | 3.10 | 3.10 | 2.96 | 3.10 | 3.10 | -3.13% | 251,434 |
| Jun 30, 2025 | 3.20 | 3.23 | 3.03 | 3.20 | 3.20 | 3.23% | 2,411,799 |
| Jun 27, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 13,500 |
| Jun 26, 2025 | 3.10 | 3.10 | 2.92 | 3.10 | 3.10 | 6.16% | 255,923 |
| Jun 25, 2025 | 2.92 | 3.10 | 2.83 | 2.92 | 2.92 | -4.58% | 112,271 |
| Jun 24, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 117,617 |
| Jun 23, 2025 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | - | 391,373 |
| Jun 20, 2025 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 102,507 |
| Jun 19, 2025 | 3.06 | 3.06 | 3.01 | 3.06 | 3.06 | 0.66% | 227,875 |
| Jun 18, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 76,720 |
| Jun 17, 2025 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 236,555 |
| Jun 16, 2025 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 38,366 |
| Jun 13, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 103,640 |
| Jun 12, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 366,908 |
| Jun 11, 2025 | 3.04 | 3.07 | 2.97 | 3.04 | 3.04 | -0.98% | 123,386 |
| Jun 10, 2025 | 3.07 | 3.07 | 2.94 | 3.07 | 3.07 | 4.42% | 70,859 |
| Jun 9, 2025 | 2.94 | 3.07 | 2.90 | 2.94 | 2.94 | -2.00% | 155,803 |
| Jun 6, 2025 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 452,383 |
| Jun 5, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | -0.97% | 257,855 |
| Jun 4, 2025 | 3.09 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 44,865 |
| Jun 3, 2025 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 91,089 |
| Jun 2, 2025 | 3.10 | 3.24 | 3.05 | 3.10 | 3.10 | -4.62% | 346,807 |
| May 30, 2025 | 3.25 | 3.25 | 3.08 | 3.25 | 3.25 | 3.83% | 834,233 |
| May 29, 2025 | 3.13 | 3.13 | 3.05 | 3.13 | 3.13 | 2.62% | 84,096 |
| May 28, 2025 | 3.05 | 3.12 | 3.01 | 3.05 | 3.05 | 0.66% | 216,727 |
| May 27, 2025 | 3.03 | 3.13 | 3.01 | 3.03 | 3.03 | -0.66% | 65,293 |
| May 26, 2025 | 3.05 | 3.13 | 3.05 | 3.05 | 3.05 | -2.87% | 120,833 |
| May 22, 2025 | 3.14 | 3.14 | 3.00 | 3.14 | 3.14 | 2.61% | 61,323 |