Future Energy Source Company Limited (JMSE:FESCO)
Jamaica · Delayed Price · Currency is JMD 3.450
+0.100 (2.99%)
At close: Jun 12, 2026
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.35 | 3.50 | 3.35 | 3.35 | 3.35 | -4.01% | 166,342 |
| Jun 10, 2026 | 3.49 | 3.50 | 3.38 | 3.49 | 3.49 | - | 105,357 |
| Jun 9, 2026 | 3.49 | 3.55 | 3.49 | 3.49 | 3.49 | -1.41% | 74,909 |
| Jun 8, 2026 | 3.54 | 3.61 | 3.50 | 3.54 | 3.54 | 4.73% | 12,394 |
| Jun 5, 2026 | 3.38 | 3.55 | 3.38 | 3.38 | 3.38 | -4.79% | 441,717 |
| Jun 4, 2026 | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | -0.56% | 393,956 |
| Jun 3, 2026 | 3.57 | 3.62 | 3.50 | 3.57 | 3.57 | 2.00% | 202,979 |
| Jun 2, 2026 | 3.50 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 114,600 |
| Jun 1, 2026 | 3.60 | 3.63 | 3.55 | 3.60 | 3.60 | 1.41% | 98,742 |
| May 29, 2026 | 3.55 | 3.62 | 3.50 | 3.55 | 3.55 | -2.20% | 203,879 |
| May 28, 2026 | 3.63 | 3.71 | 3.50 | 3.63 | 3.63 | -2.16% | 330,982 |
| May 27, 2026 | 3.71 | 3.71 | 3.55 | 3.71 | 3.71 | 4.51% | 209,942 |
| May 26, 2026 | 3.55 | 3.71 | 3.55 | 3.55 | 3.55 | -4.31% | 569,164 |
| May 22, 2026 | 3.71 | 3.71 | 3.40 | 3.71 | 3.71 | 3.34% | 1,128,010 |
| May 21, 2026 | 3.59 | 3.60 | 3.36 | 3.59 | 3.59 | -2.71% | 139,971 |
| May 20, 2026 | 3.69 | 3.78 | 3.51 | 3.69 | 3.69 | -0.27% | 398,304 |
| May 19, 2026 | 3.70 | 3.88 | 3.70 | 3.70 | 3.70 | -2.63% | 213,791 |
| May 18, 2026 | 3.80 | 3.95 | 3.76 | 3.80 | 3.80 | -2.56% | 394,231 |
| May 15, 2026 | 3.90 | 3.99 | 3.76 | 3.90 | 3.90 | 4.28% | 242,358 |
| May 14, 2026 | 3.74 | 3.80 | 3.50 | 3.74 | 3.74 | - | 492,231 |
| May 13, 2026 | 3.74 | 3.77 | 3.45 | 3.74 | 3.74 | 7.78% | 333,128 |
| May 12, 2026 | 3.47 | 3.47 | 3.40 | 3.47 | 3.47 | 1.46% | 486,080 |
| May 11, 2026 | 3.42 | 3.46 | 3.41 | 3.42 | 3.42 | 0.59% | 50,590 |
| May 8, 2026 | 3.40 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 1,087,377 |
| May 7, 2026 | 3.47 | 3.50 | 3.46 | 3.47 | 3.47 | - | 119,370 |
| May 6, 2026 | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | -0.29% | 64,132 |
| May 5, 2026 | 3.48 | 3.48 | 3.35 | 3.48 | 3.48 | - | 162,967 |
| May 4, 2026 | 3.48 | 3.50 | 3.35 | 3.48 | 3.48 | 2.65% | 147,847 |
| May 1, 2026 | 3.39 | 3.50 | 3.35 | 3.39 | 3.39 | -2.59% | 53,585 |
| Apr 30, 2026 | 3.48 | 3.50 | 3.30 | 3.48 | 3.48 | -0.29% | 304,081 |
| Apr 29, 2026 | 3.49 | 3.49 | 3.35 | 3.49 | 3.49 | 2.65% | 99,936 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | - | 37,699 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.27 | 3.40 | 3.40 | 4.62% | 116,025 |
| Apr 24, 2026 | 3.25 | 3.32 | 3.25 | 3.25 | 3.25 | -2.11% | 50,384 |
| Apr 23, 2026 | 3.32 | 3.33 | 3.10 | 3.32 | 3.32 | 0.61% | 110,367 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | - | 202,618 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 72,931 |
| Apr 20, 2026 | 3.29 | 3.35 | 3.06 | 3.29 | 3.29 | -1.50% | 168,744 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.15 | 3.34 | 3.34 | - | 29,802 |
| Apr 16, 2026 | 3.34 | 3.48 | 3.10 | 3.34 | 3.34 | -4.30% | 621,779 |
| Apr 15, 2026 | 3.49 | 3.49 | 3.35 | 3.49 | 3.49 | -0.29% | 110,953 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 73,927 |
| Apr 13, 2026 | 3.30 | 3.56 | 3.30 | 3.30 | 3.30 | -7.30% | 1,360,524 |
| Apr 10, 2026 | 3.56 | 3.60 | 3.49 | 3.56 | 3.56 | 1.71% | 158,599 |
| Apr 9, 2026 | 3.50 | 3.59 | 3.49 | 3.50 | 3.50 | -1.41% | 288,936 |
| Apr 8, 2026 | 3.55 | 3.59 | 3.49 | 3.55 | 3.55 | -1.39% | 1,192,244 |
| Apr 7, 2026 | 3.60 | 3.75 | 3.60 | 3.60 | 3.60 | -3.23% | 154,432 |
| Apr 2, 2026 | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | -1.06% | 94,660 |
| Apr 1, 2026 | 3.76 | 3.89 | 3.68 | 3.76 | 3.76 | 1.35% | 440,650 |
| Mar 31, 2026 | 3.71 | 3.95 | 3.68 | 3.71 | 3.71 | -4.87% | 528,473 |