FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 2.050
-0.130 (-5.96%)
At close: Mar 24, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.05 | 2.18 | 2.05 | 2.05 | 2.05 | -5.96% | 427,831 |
| Mar 23, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | - | 84,493 |
| Mar 20, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 3.32% | 2,838 |
| Mar 19, 2026 | 2.11 | 2.19 | 2.11 | 2.11 | 2.11 | -3.65% | 113,488 |
| Mar 18, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.82% | 6,019 |
| Mar 17, 2026 | 2.13 | 2.19 | 2.10 | 2.13 | 2.13 | 0.47% | 228,741 |
| Mar 16, 2026 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | -1.40% | 121,461 |
| Mar 13, 2026 | 2.15 | 2.18 | 2.09 | 2.15 | 2.15 | 1.42% | 41,828 |
| Mar 12, 2026 | 2.12 | 2.13 | 2.01 | 2.12 | 2.12 | 3.41% | 128,607 |
| Mar 11, 2026 | 2.05 | 2.10 | 1.90 | 2.05 | 2.05 | 2.50% | 1,431,976 |
| Mar 10, 2026 | 2.00 | 2.19 | 2.00 | 2.00 | 2.00 | -8.68% | 2,273,242 |
| Mar 9, 2026 | 2.19 | 2.19 | 2.14 | 2.19 | 2.19 | 2.82% | 6,882 |
| Mar 6, 2026 | 2.13 | 2.19 | 2.13 | 2.13 | 2.13 | - | 73,613 |
| Mar 5, 2026 | 2.13 | 2.19 | 2.13 | 2.13 | 2.13 | -2.74% | 174,734 |
| Mar 4, 2026 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | - | 26,247 |
| Mar 3, 2026 | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | - | 5,658 |
| Mar 2, 2026 | 2.19 | 2.19 | 2.12 | 2.19 | 2.19 | - | 322,734 |
| 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 |