JMSE:FESCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.59	2.59	2.52	2.59	2.59	-0.38%	19,254
Feb 9, 2026	2.60	2.60	2.51	2.60	2.60	-	294,079
Feb 6, 2026	2.60	2.61	2.55	2.60	2.60	-	113,698
Feb 5, 2026	2.60	2.63	2.57	2.60	2.60	-1.14%	142,540
Feb 4, 2026	2.63	2.63	2.58	2.63	2.63	-	57,689
Feb 3, 2026	2.63	2.67	2.57	2.63	2.63	-0.38%	102,413
Feb 2, 2026	2.64	2.66	2.50	2.64	2.64	-	475,586
Jan 30, 2026	2.64	2.69	2.64	2.64	2.64	4.35%	59,560
Jan 29, 2026	2.53	2.68	2.53	2.53	2.53	-5.95%	79,576
Jan 28, 2026	2.69	2.69	2.50	2.69	2.69	4.26%	143,688
Jan 27, 2026	2.58	2.70	2.58	2.58	2.58	-3.01%	141,870
Jan 26, 2026	2.66	2.70	2.65	2.66	2.66	-1.48%	98,104
Jan 23, 2026	2.70	2.74	2.57	2.70	2.70	1.50%	91,428
Jan 22, 2026	2.66	2.74	2.66	2.66	2.66	-3.27%	581,270
Jan 21, 2026	2.75	2.75	2.70	2.75	2.75	1.10%	754,949
Jan 20, 2026	2.72	2.73	2.62	2.72	2.72	5.43%	396,232
Jan 19, 2026	2.58	2.60	2.53	2.58	2.58	-0.77%	42,501
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