First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 9.80
+0.10 (1.03%)
At close: Mar 2, 2026
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 14,386 |
| Feb 27, 2026 | 9.70 | 9.78 | 9.70 | 9.70 | 9.70 | 16.73% | 1,333 |
| Feb 26, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -16.90% | 450 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 448 |
| Feb 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 404 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.33 | 10.00 | 10.00 | 18.20% | 21 |
| Feb 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 483 |
| Feb 17, 2026 | 8.46 | 8.52 | 8.46 | 8.46 | 8.46 | -15.48% | 14,995 |
| Feb 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% | 11 |
| Feb 13, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 23,350 |
| Feb 12, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 64 |
| Feb 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 101 |
| Feb 10, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 248 |
| Feb 9, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 12,311 |
| Feb 6, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 7,173 |
| Feb 5, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 1,439 |
| Feb 3, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 216 |
| Feb 2, 2026 | 9.95 | 10.08 | 9.95 | 9.95 | 9.95 | -1.29% | 890 |
| Jan 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.31% | 390 |
| Jan 29, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 3,477 |
| Jan 28, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 3,296 |
| Jan 27, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 2,019 |
| Jan 26, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 851 |
| Jan 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 810 |
| Jan 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 5,145 |
| Jan 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 1,000 |
| Jan 16, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 17,897 |
| Jan 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 6,300 |
| Jan 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 5,001 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.29% | 1,369 |
| Jan 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.31% | 87 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.39% | 3,700 |
| Jan 8, 2026 | 10.09 | 10.09 | 9.95 | 10.09 | 10.09 | 0.90% | 3,705 |
| Jan 7, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 21,837 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 512 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.06% | 800 |
| Jan 2, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -7.94% | 3,963 |
| Dec 31, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 262 |
| Dec 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 8.62% | 84 |
| Dec 29, 2025 | 10.09 | 10.96 | 10.09 | 10.09 | 10.09 | - | 7,670 |
| Dec 24, 2025 | 10.09 | 10.12 | 10.09 | 10.09 | 10.09 | -0.10% | 18,670 |
| Dec 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 3 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.08% | 86 |
| Dec 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 1,180 |
| Dec 17, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 451 |
| Dec 16, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 938 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 166 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 15,000 |
| Dec 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3,100 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 12,284 |