FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 1.820
+0.040 (2.25%)
At close: May 22, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.82 | 1.82 | 1.70 | 1.82 | 1.82 | 2.25% | 140,705 |
| May 21, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 1.14% | 168,329 |
| May 20, 2026 | 1.76 | 1.80 | 1.45 | 1.76 | 1.76 | -0.56% | 443,659 |
| May 19, 2026 | 1.77 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 209,643 |
| May 18, 2026 | 1.80 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 472,628 |
| May 15, 2026 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | -2.16% | 229,950 |
| May 14, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 80,310 |
| May 13, 2026 | 1.90 | 1.95 | 1.85 | 1.90 | 1.90 | - | 21,618 |
| May 12, 2026 | 1.90 | 1.97 | 1.85 | 1.90 | 1.90 | -0.52% | 38,227 |
| May 11, 2026 | 1.91 | 1.98 | 1.89 | 1.91 | 1.91 | 1.06% | 211,732 |
| May 8, 2026 | 1.89 | 1.97 | 1.78 | 1.89 | 1.89 | 11.18% | 17,207 |
| May 7, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 1.70 | -15.00% | 423,051 |
| May 6, 2026 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 152,017 |
| May 5, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 114,437 |
| May 4, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 166,113 |
| May 1, 2026 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 308,955 |
| Apr 30, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 285,549 |
| Apr 29, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 12,603 |
| Apr 28, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 186,095 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 22,589 |
| Apr 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 5,237 |
| Apr 22, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 16,000 |
| Apr 21, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 2,170,289 |
| Apr 20, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 83,968 |
| Apr 17, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 4,431,284 |
| Apr 16, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 128,528 |
| Apr 15, 2026 | 2.05 | 2.08 | 1.92 | 2.05 | 2.05 | 1.99% | 14,077,150 |
| Apr 14, 2026 | 2.01 | 2.10 | 2.01 | 2.01 | 2.01 | -2.43% | 105,785 |
| Apr 13, 2026 | 2.06 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 309,949 |
| Apr 10, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 0.49% | 235,193 |
| Apr 9, 2026 | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | -2.40% | 28,740 |
| Apr 8, 2026 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | - | 43,370 |
| Apr 7, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 25,671 |
| Apr 2, 2026 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | -0.94% | 39,073 |
| Apr 1, 2026 | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | 0.95% | 10,758 |
| Mar 31, 2026 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | -4.55% | 33,142 |
| Mar 30, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 0.46% | 1,632,539 |
| Mar 27, 2026 | 2.19 | 2.19 | 2.00 | 2.19 | 2.19 | 8.96% | 2,034,172 |
| Mar 26, 2026 | 2.01 | 2.11 | 1.98 | 2.01 | 2.01 | 0.50% | 1,095,829 |
| Mar 25, 2026 | 2.00 | 2.13 | 1.98 | 2.00 | 2.00 | -2.44% | 6,804,237 |
| 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 |