FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 2.190
0.00 (0.00%)
At close: Mar 2, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | - | 19,668 |
| Feb 26, 2026 | 2.19 | 2.33 | 2.16 | 2.19 | 2.19 | -6.01% | 1,910,662 |
| Feb 25, 2026 | 2.33 | 2.33 | 2.17 | 2.33 | 2.33 | 5.91% | 2,885,472 |
| Feb 24, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 0.46% | 131,447 |
| Feb 23, 2026 | 2.19 | 2.20 | 2.16 | 2.19 | 2.19 | -0.45% | 33,777 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 215,498 |
| Feb 19, 2026 | 2.19 | 2.20 | 2.16 | 2.19 | 2.19 | - | 767,206 |
| Feb 17, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 142,784 |
| Feb 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 102,483 |
| Feb 13, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 143,429 |
| Feb 12, 2026 | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | - | 261,447 |
| Feb 11, 2026 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | 0.92% | 243,055 |
| Feb 10, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 7,307 |
| Feb 9, 2026 | 2.17 | 2.19 | 2.12 | 2.17 | 2.17 | -0.46% | 583,498 |
| Feb 6, 2026 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | - | 176,321 |
| Feb 5, 2026 | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | -0.46% | 391,820 |
| Feb 4, 2026 | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | -1.35% | 1,614,083 |
| Feb 3, 2026 | 2.22 | 2.22 | 2.17 | 2.22 | 2.22 | 2.30% | 138,192 |
| Feb 2, 2026 | 2.17 | 2.24 | 2.17 | 2.17 | 2.17 | -5.65% | 1,443,853 |
| Jan 30, 2026 | 2.30 | 2.35 | 2.23 | 2.30 | 2.30 | -2.13% | 99,271 |
| Jan 29, 2026 | 2.35 | 2.35 | 2.21 | 2.35 | 2.35 | 6.33% | 9,115 |
| Jan 28, 2026 | 2.21 | 2.33 | 2.21 | 2.21 | 2.21 | -1.34% | 813,032 |
| Jan 27, 2026 | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | -0.44% | 702,984 |
| Jan 26, 2026 | 2.25 | 2.27 | 2.21 | 2.25 | 2.25 | -2.17% | 185,147 |
| Jan 23, 2026 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | 3.14% | 4,361 |
| Jan 22, 2026 | 2.23 | 2.33 | 2.20 | 2.23 | 2.23 | 1.36% | 23,487 |
| Jan 21, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -2.22% | 16,343 |
| Jan 20, 2026 | 2.25 | 2.33 | 2.20 | 2.25 | 2.25 | -4.26% | 116,301 |
| Jan 19, 2026 | 2.35 | 2.35 | 2.22 | 2.35 | 2.35 | 5.86% | 10,555 |
| Jan 16, 2026 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | - | 228,280 |
| Jan 15, 2026 | 2.22 | 2.43 | 2.22 | 2.22 | 2.22 | 0.45% | 20,171 |
| Jan 14, 2026 | 2.21 | 2.46 | 2.21 | 2.21 | 2.21 | -10.16% | 3,897 |
| Jan 13, 2026 | 2.46 | 2.47 | 2.15 | 2.46 | 2.46 | -0.40% | 46,053 |
| Jan 12, 2026 | 2.47 | 2.47 | 2.44 | 2.47 | 2.47 | - | 63,646 |
| Jan 9, 2026 | 2.47 | 2.48 | 2.47 | 2.47 | 2.47 | -0.80% | 52,861 |
| Jan 8, 2026 | 2.49 | 2.49 | 2.48 | 2.49 | 2.49 | 0.40% | 115,000 |
| Jan 7, 2026 | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | - | 177,138 |
| Jan 6, 2026 | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | - | 674,916 |
| Jan 5, 2026 | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | - | 145,992 |
| Jan 2, 2026 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | -0.40% | 593,448 |
| Dec 31, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | - | 485,591 |
| Dec 30, 2025 | 2.49 | 2.50 | 2.44 | 2.49 | 2.49 | 0.81% | 888,178 |
| Dec 29, 2025 | 2.47 | 2.47 | 2.13 | 2.47 | 2.47 | 13.82% | 3,062,470 |
| Dec 24, 2025 | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | -1.36% | 29,861 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.15 | 2.20 | 2.20 | - | 48,095 |
| Dec 22, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 1.38% | 115,694 |
| Dec 19, 2025 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | - | 12,260 |
| Dec 18, 2025 | 2.17 | 2.17 | 2.13 | 2.17 | 2.17 | - | 17,299 |
| Dec 17, 2025 | 2.17 | 2.17 | 2.10 | 2.17 | 2.17 | 0.46% | 81,122 |
| Dec 16, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | - | 107,857 |