FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 1.420
+0.020 (1.43%)
At close: Nov 9, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,681 |
| Nov 6, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 3.70% | 7,387 |
| Nov 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 6,000 |
| Nov 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -4.46% | 16,659 |
| Nov 3, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,581 |
| Nov 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 64,586 |
| Oct 30, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 3,353,216 |
| Oct 29, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 10.71% | 2,006,350 |
| Oct 28, 2026 | 1.40 | 1.56 | 1.40 | 1.40 | 1.40 | -11.39% | 455,991 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.41 | 1.58 | 1.58 | 1.94% | 45,050 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.39 | 1.55 | 1.55 | 9.93% | 4,000 |
| Oct 23, 2026 | 1.41 | 1.60 | 1.40 | 1.41 | 1.41 | -2.08% | 201,895 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.33 | 1.44 | 1.44 | 2.86% | 204,978 |
| Oct 21, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 112,374 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 733,546 |
| Oct 16, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 188,276 |
| Oct 15, 2026 | 1.35 | 1.41 | 1.32 | 1.35 | 1.35 | -4.93% | 439,855 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 17,327 |
| Oct 13, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -6.04% | 191,295 |
| Oct 12, 2026 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 2.76% | 268,394 |
| Oct 9, 2026 | 1.45 | 1.60 | 1.45 | 1.45 | 1.45 | -8.23% | 14,665 |
| Oct 8, 2026 | 1.58 | 1.59 | 1.41 | 1.58 | 1.58 | -1.25% | 16,606 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 14.29% | 465,426 |
| Oct 5, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | -11.95% | 198,749 |
| Oct 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 37,140 |
| Oct 1, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 8,012 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.40 | 1.59 | 1.59 | 12.77% | 1,490,680 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.30 | 1.41 | 1.41 | 2.17% | 1,116,494 |
| Sep 28, 2026 | 1.38 | 1.38 | 1.10 | 1.38 | 1.38 | 9.52% | 533,936 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 7,459 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 20,668 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 15,923 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 63,648 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 6,062 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 34,447 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 40,415 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 36,541 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 11,120 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 17,188 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 58,620 |
| Sep 10, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 23,383 |
| Sep 9, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 49,256 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 143,734 |
| Sep 7, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 46,016 |
| Sep 4, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 42,072 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 17,966 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 2,628 |
| Sep 1, 2026 | 1.33 | 1.35 | 1.25 | 1.33 | 1.33 | -5.67% | 67,305 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.25 | 1.41 | 1.41 | 12.80% | 3,679,748 |
| Aug 28, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 6,887,321 |