Future Energy Source Company Limited (JMSE:FESCO)
Jamaica · Delayed Price · Currency is JMD 3.050
-0.020 (-0.65%)
At close: Sep 16, 2025
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | -0.65% | 157,362 |
| Sep 15, 2025 | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 252,003 |
| Sep 12, 2025 | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | - | 138,611 |
| Sep 11, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | 0.33% | 38,688 |
| Sep 10, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 509,675 |
| Sep 9, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | - | 109,094 |
| Sep 8, 2025 | 3.05 | 3.07 | 2.97 | 3.05 | 3.05 | 0.33% | 66,883 |
| Sep 5, 2025 | 3.04 | 3.07 | 2.91 | 3.04 | 3.04 | -0.98% | 87,713 |
| Sep 4, 2025 | 3.07 | 3.07 | 2.95 | 3.07 | 3.07 | 2.33% | 20,546 |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 277,508 |
| Sep 2, 2025 | 3.00 | 3.07 | 3.00 | 3.00 | 3.00 | -2.60% | 14,055 |
| Sep 1, 2025 | 3.08 | 3.09 | 3.00 | 3.08 | 3.08 | -3.75% | 93,804 |
| Aug 29, 2025 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | 3.90% | 464,684 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.96 | 3.08 | 3.08 | 4.41% | 12,962 |
| Aug 27, 2025 | 2.95 | 3.09 | 2.93 | 2.95 | 2.95 | -1.99% | 219,280 |
| Aug 26, 2025 | 3.01 | 3.09 | 3.00 | 3.01 | 3.01 | - | 241,426 |
| Aug 25, 2025 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | - | 90,754 |
| Aug 22, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | -0.66% | 31,018 |
| Aug 21, 2025 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 20,876 |
| Aug 20, 2025 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | -0.33% | 74,678 |
| Aug 19, 2025 | 3.01 | 3.02 | 2.96 | 3.01 | 3.01 | 0.33% | 58,500 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | 2.74% | 62,336 |
| Aug 15, 2025 | 2.92 | 3.04 | 2.87 | 2.92 | 2.92 | 1.39% | 48,752 |
| Aug 14, 2025 | 2.88 | 3.06 | 2.87 | 2.88 | 2.88 | -0.69% | 238,763 |
| Aug 13, 2025 | 2.90 | 3.05 | 2.90 | 2.90 | 2.90 | 0.35% | 101,070 |
| Aug 12, 2025 | 2.89 | 2.89 | 2.80 | 2.89 | 2.89 | 1.40% | 297,994 |
| Aug 11, 2025 | 2.85 | 2.89 | 2.81 | 2.85 | 2.85 | 0.71% | 27,707 |
| Aug 8, 2025 | 2.83 | 2.98 | 2.81 | 2.83 | 2.83 | -5.35% | 158,176 |
| Aug 7, 2025 | 2.99 | 2.99 | 2.91 | 2.99 | 2.99 | 0.34% | 256,886 |
| Aug 5, 2025 | 2.98 | 3.04 | 2.78 | 2.98 | 2.98 | -0.67% | 316,364 |
| Aug 4, 2025 | 3.00 | 3.10 | 2.71 | 3.00 | 3.00 | -6.25% | 158,457 |
| 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 |