Future Energy Source Company Limited (JMSE:FESCO)
Jamaica · Delayed Price · Currency is JMD 3.480
+0.090 (2.65%)
At close: May 4, 2026
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3.90 | 3.95 | 3.63 | 3.90 | 3.90 | -1.02% | 405,691 |
| Mar 27, 2026 | 3.94 | 3.96 | 3.71 | 3.94 | 3.94 | 5.91% | 167,774 |
| Mar 26, 2026 | 3.72 | 3.96 | 3.61 | 3.72 | 3.72 | 1.92% | 830,793 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.56 | 3.65 | 3.65 | 2.53% | 195,498 |
| Mar 24, 2026 | 3.56 | 3.70 | 3.55 | 3.56 | 3.56 | -5.32% | 883,145 |
| Mar 23, 2026 | 3.76 | 3.90 | 3.52 | 3.76 | 3.76 | -7.16% | 839,575 |
| Mar 20, 2026 | 4.05 | 4.48 | 3.50 | 4.05 | 4.05 | -10.40% | 1,461,552 |
| Mar 19, 2026 | 4.52 | 4.69 | 4.45 | 4.52 | 4.52 | -1.31% | 954,619 |
| Mar 18, 2026 | 4.58 | 4.77 | 4.45 | 4.58 | 4.58 | 2.92% | 712,648 |
| Mar 17, 2026 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | -1.33% | 1,641,261 |
| Mar 16, 2026 | 4.51 | 4.79 | 4.48 | 4.51 | 4.51 | 1.12% | 4,540,822 |
| Mar 13, 2026 | 4.46 | 4.50 | 4.35 | 4.46 | 4.46 | 2.53% | 2,899,105 |
| Mar 12, 2026 | 4.35 | 4.49 | 4.12 | 4.35 | 4.35 | 8.75% | 3,297,782 |
| Mar 11, 2026 | 4.00 | 4.15 | 3.80 | 4.00 | 4.00 | 4.99% | 657,939 |
| Mar 10, 2026 | 3.81 | 3.89 | 3.70 | 3.81 | 3.81 | 5.25% | 783,779 |
| Mar 9, 2026 | 3.62 | 3.89 | 3.49 | 3.62 | 3.62 | 3.43% | 2,610,712 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.29% | 1,602,055 |
| Mar 5, 2026 | 3.49 | 3.50 | 3.19 | 3.49 | 3.49 | 9.40% | 551,831 |
| Mar 4, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 540,237 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 3.58% | 359,175 |
| Mar 2, 2026 | 3.07 | 3.20 | 3.05 | 3.07 | 3.07 | 0.66% | 943,377 |
| Feb 27, 2026 | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | -1.29% | 373,765 |
| Feb 26, 2026 | 3.09 | 3.10 | 2.98 | 3.09 | 3.09 | -0.32% | 3,233,303 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 2.99% | 40,243 |
| Feb 24, 2026 | 3.01 | 3.05 | 2.95 | 3.01 | 3.01 | 2.03% | 496,316 |
| Feb 23, 2026 | 2.95 | 2.97 | 2.90 | 2.95 | 2.95 | -0.34% | 195,641 |
| Feb 20, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 0.34% | 182,498 |