Future Energy Source Company Limited (JMSE:FESCO)
Jamaica · Delayed Price · Currency is JMD 3.500
+0.020 (0.57%)
At close: Sep 25, 2026
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.50 | 3.57 | 3.45 | 3.50 | 3.50 | -1.96% | 142,204 |
| Aug 27, 2026 | 3.57 | 3.59 | 3.25 | 3.57 | 3.57 | -0.56% | 351,766 |
| Aug 26, 2026 | 3.59 | 3.60 | 3.54 | 3.59 | 3.59 | -0.28% | 177,062 |
| Aug 25, 2026 | 3.60 | 3.67 | 3.60 | 3.60 | 3.60 | -1.10% | 222,725 |
| Aug 24, 2026 | 3.64 | 3.64 | 3.52 | 3.64 | 3.64 | 3.12% | 1,306,599 |
| Aug 21, 2026 | 3.53 | 3.65 | 3.53 | 3.53 | 3.53 | - | 78,829 |
| Aug 20, 2026 | 3.53 | 3.65 | 3.50 | 3.53 | 3.53 | -4.08% | 283,553 |
| Aug 19, 2026 | 3.68 | 3.68 | 3.55 | 3.68 | 3.68 | 3.37% | 429,673 |
| Aug 18, 2026 | 3.56 | 3.64 | 3.53 | 3.56 | 3.56 | 0.85% | 528,398 |
| Aug 17, 2026 | 3.53 | 3.64 | 3.51 | 3.53 | 3.53 | -0.84% | 948,390 |
| Aug 14, 2026 | 3.56 | 3.65 | 3.55 | 3.56 | 3.56 | -0.84% | 258,450 |
| Aug 13, 2026 | 3.59 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 121,229 |
| Aug 12, 2026 | 3.60 | 3.68 | 3.56 | 3.60 | 3.60 | -2.44% | 38,489 |
| Aug 11, 2026 | 3.69 | 3.69 | 3.52 | 3.69 | 3.69 | 4.83% | 648,261 |
| Aug 10, 2026 | 3.52 | 3.60 | 3.51 | 3.52 | 3.52 | -2.22% | 357,033 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.46 | 3.60 | 3.60 | -0.83% | 657,543 |
| Aug 5, 2026 | 3.63 | 3.66 | 3.51 | 3.63 | 3.63 | -0.55% | 339,804 |
| Aug 4, 2026 | 3.65 | 3.66 | 3.51 | 3.65 | 3.65 | -0.54% | 211,145 |
| Aug 3, 2026 | 3.67 | 3.69 | 3.51 | 3.67 | 3.67 | -0.54% | 457,135 |
| Jul 31, 2026 | 3.69 | 3.70 | 3.55 | 3.69 | 3.69 | -0.27% | 184,610 |
| Jul 30, 2026 | 3.70 | 3.75 | 3.59 | 3.70 | 3.70 | -0.80% | 467,070 |
| Jul 29, 2026 | 3.73 | 3.74 | 3.62 | 3.73 | 3.73 | 0.81% | 57,988 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 364,320 |
| Jul 27, 2026 | 3.70 | 3.79 | 3.60 | 3.70 | 3.70 | -1.33% | 861,989 |
| Jul 24, 2026 | 3.75 | 3.85 | 3.62 | 3.75 | 3.75 | 3.02% | 157,136 |
| Jul 23, 2026 | 3.64 | 3.64 | 3.52 | 3.64 | 3.64 | 3.70% | 370,192 |
| Jul 22, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.51 | -2.50% | 183,833 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | 0.84% | 78,979 |
| Jul 20, 2026 | 3.57 | 3.60 | 3.50 | 3.57 | 3.57 | 2.00% | 152,677 |
| Jul 17, 2026 | 3.50 | 3.54 | 3.25 | 3.50 | 3.50 | 2.94% | 1,153,131 |