Future Energy Source Company Limited (JMSE:FESCO)
Jamaica · Delayed Price · Currency is JMD 3.750
-0.020 (-0.53%)
At close: Nov 9, 2026
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.75 | 3.84 | 3.75 | 3.75 | 3.75 | -0.53% | 79,732 |
| Nov 6, 2026 | 3.77 | 3.83 | 3.76 | 3.77 | 3.77 | -0.79% | 85,504 |
| Nov 5, 2026 | 3.80 | 3.85 | 3.75 | 3.80 | 3.80 | -1.30% | 120,105 |
| Nov 4, 2026 | 3.85 | 3.87 | 3.75 | 3.85 | 3.85 | 2.67% | 187,660 |
| Nov 3, 2026 | 3.75 | 3.90 | 3.70 | 3.75 | 3.75 | 0.27% | 101,458 |
| Nov 2, 2026 | 3.74 | 3.75 | 3.61 | 3.74 | 3.74 | 1.08% | 226,838 |
| Oct 30, 2026 | 3.70 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 433,481 |
| Oct 29, 2026 | 3.71 | 3.71 | 3.61 | 3.71 | 3.71 | - | 203,555 |
| Oct 28, 2026 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | - | 188,427 |
| Oct 27, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | 0.27% | 103,880 |
| Oct 26, 2026 | 3.70 | 3.71 | 3.63 | 3.70 | 3.70 | 0.27% | 177,133 |
| Oct 23, 2026 | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 0.27% | 53,294 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.65 | 3.68 | 3.68 | -0.54% | 18,792 |
| Oct 21, 2026 | 3.70 | 3.71 | 3.63 | 3.70 | 3.70 | - | 63,123 |
| Oct 20, 2026 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | 2.78% | 121,498 |
| Oct 16, 2026 | 3.60 | 3.71 | 3.60 | 3.60 | 3.60 | -2.17% | 229,160 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 41,635 |
| Oct 14, 2026 | 3.60 | 3.72 | 3.58 | 3.60 | 3.60 | 1.12% | 164,834 |
| Oct 13, 2026 | 3.56 | 3.68 | 3.52 | 3.56 | 3.56 | -3.26% | 55,502 |
| Oct 12, 2026 | 3.68 | 3.71 | 3.50 | 3.68 | 3.68 | -0.54% | 145,567 |
| Oct 9, 2026 | 3.70 | 3.74 | 3.55 | 3.70 | 3.70 | 0.54% | 180,574 |
| Oct 8, 2026 | 3.68 | 3.72 | 3.60 | 3.68 | 3.68 | -1.60% | 35,866 |
| Oct 7, 2026 | 3.74 | 3.77 | 3.50 | 3.74 | 3.74 | - | 73,584 |
| Oct 6, 2026 | 3.74 | 3.75 | 3.50 | 3.74 | 3.74 | 2.19% | 271,608 |
| Oct 5, 2026 | 3.66 | 3.70 | 3.61 | 3.66 | 3.66 | 1.39% | 216,419 |
| Oct 2, 2026 | 3.61 | 3.68 | 3.55 | 3.61 | 3.61 | -1.63% | 65,859 |
| Oct 1, 2026 | 3.67 | 3.75 | 3.48 | 3.67 | 3.67 | 0.82% | 265,530 |
| Sep 30, 2026 | 3.64 | 3.99 | 3.50 | 3.64 | 3.64 | 4.00% | 3,178,452 |
| Sep 29, 2026 | 3.50 | 3.55 | 3.45 | 3.50 | 3.50 | 0.29% | 1,076,510 |
| Sep 28, 2026 | 3.49 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 223,322 |
| Sep 25, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.57% | 284,307 |
| Sep 24, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | 0.58% | 183,578 |
| Sep 23, 2026 | 3.46 | 3.47 | 3.35 | 3.46 | 3.46 | -0.29% | 503,255 |
| Sep 22, 2026 | 3.47 | 3.47 | 3.40 | 3.47 | 3.47 | 0.29% | 13,035,017 |
| Sep 21, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | -0.29% | 27,737 |
| Sep 18, 2026 | 3.47 | 3.48 | 3.35 | 3.47 | 3.47 | - | 524,548 |
| Sep 17, 2026 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 45,197 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 192,659 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.45 | 3.48 | 3.48 | 0.87% | 153,172 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | - | 119,917 |
| Sep 11, 2026 | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | - | 91,247 |
| Sep 10, 2026 | 3.45 | 3.46 | 3.32 | 3.45 | 3.45 | -0.29% | 233,622 |
| Sep 9, 2026 | 3.46 | 3.47 | 3.33 | 3.46 | 3.46 | -0.57% | 26,946 |
| Sep 8, 2026 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 128,998 |
| Sep 7, 2026 | 3.49 | 3.49 | 3.26 | 3.49 | 3.49 | -0.57% | 164,851 |
| Sep 4, 2026 | 3.51 | 3.53 | 3.30 | 3.51 | 3.51 | 1.15% | 202,421 |
| Sep 3, 2026 | 3.47 | 3.50 | 3.40 | 3.47 | 3.47 | -0.86% | 245,459 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 4.79% | 41,038 |
| Sep 1, 2026 | 3.34 | 3.55 | 3.31 | 3.34 | 3.34 | -8.49% | 112,756 |
| Aug 31, 2026 | 3.65 | 3.65 | 3.15 | 3.65 | 3.65 | 4.29% | 2,152,902 |