Fontana Limited (JMSE:FTNA)
Jamaica · Delayed Price · Currency is JMD 8.99
+0.06 (0.67%)
At close: Sep 26, 2025
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.99 | 8.99 | 8.86 | 8.99 | 8.99 | 0.67% | 73,448 |
| Sep 25, 2025 | 8.93 | 8.99 | 8.86 | 8.93 | 8.93 | 0.79% | 25,248 |
| Sep 24, 2025 | 8.86 | 9.00 | 8.86 | 8.86 | 8.86 | -1.56% | 67,177 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | 1.69% | 4,552 |
| Sep 22, 2025 | 8.85 | 9.02 | 8.85 | 8.85 | 8.85 | -1.88% | 75,648 |
| Sep 19, 2025 | 9.02 | 9.02 | 8.86 | 9.02 | 9.02 | - | 65,631 |
| Sep 18, 2025 | 9.02 | 9.02 | 8.86 | 9.02 | 9.02 | 1.12% | 10,128 |
| Sep 17, 2025 | 8.92 | 8.92 | 8.87 | 8.92 | 8.92 | -0.89% | 33,066 |
| Sep 16, 2025 | 9.00 | 9.02 | 8.87 | 9.00 | 9.00 | 1.47% | 24,233 |
| Sep 15, 2025 | 8.87 | 9.00 | 8.86 | 8.87 | 8.87 | -1.44% | 79,523 |
| Sep 12, 2025 | 9.00 | 9.02 | 8.85 | 9.00 | 9.00 | 1.58% | 59,634 |
| Sep 11, 2025 | 8.86 | 9.02 | 8.85 | 8.86 | 8.86 | - | 293,929 |
| Sep 10, 2025 | 8.86 | 9.05 | 8.86 | 8.86 | 8.86 | -2.10% | 33,303 |
| Sep 9, 2025 | 9.05 | 9.05 | 8.90 | 9.05 | 9.05 | 0.22% | 10,352 |
| Sep 8, 2025 | 9.03 | 9.05 | 9.00 | 9.03 | 9.03 | 0.33% | 25,649 |
| Sep 5, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 3,357 |
| Sep 4, 2025 | 8.85 | 9.05 | 8.85 | 8.85 | 8.85 | - | 45,566 |
| Sep 3, 2025 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | - | 43,239 |
| Sep 2, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 100,274 |
| Sep 1, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 12,192 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 8,409 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 23,220 |
| Aug 27, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 50,311 |
| Aug 26, 2025 | 9.00 | 9.00 | 8.87 | 9.00 | 9.00 | - | 28,750 |
| Aug 25, 2025 | 9.00 | 9.05 | 8.89 | 9.00 | 9.00 | - | 41,246 |
| Aug 22, 2025 | 9.00 | 9.00 | 8.87 | 9.00 | 9.00 | - | 10,038 |
| Aug 21, 2025 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | 0.56% | 12,568 |
| Aug 20, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 47,996 |
| Aug 19, 2025 | 8.90 | 8.90 | 8.87 | 8.90 | 8.90 | -0.56% | 4,065 |
| Aug 18, 2025 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | 0.67% | 133,102 |
| Aug 15, 2025 | 8.89 | 8.89 | 8.85 | 8.89 | 8.89 | - | 14,672 |
| Aug 14, 2025 | 8.89 | 8.89 | 8.85 | 8.89 | 8.89 | -0.11% | 21,201 |
| Aug 13, 2025 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 41,035 |
| Aug 12, 2025 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | - | 48,950 |
| Aug 11, 2025 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 101,950 |
| Aug 8, 2025 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | -0.78% | 22,141 |
| Aug 7, 2025 | 8.92 | 8.95 | 8.85 | 8.92 | 8.92 | 0.45% | 78,854 |
| Aug 5, 2025 | 8.88 | 8.95 | 8.88 | 8.88 | 8.88 | 0.23% | 11,115 |
| Aug 4, 2025 | 8.86 | 8.95 | 8.86 | 8.86 | 8.86 | -1.45% | 47,398 |
| Jul 31, 2025 | 8.99 | 9.00 | 8.98 | 8.99 | 8.99 | 0.11% | 20,124 |
| Jul 30, 2025 | 8.98 | 9.05 | 8.95 | 8.98 | 8.98 | -0.22% | 113,136 |
| Jul 29, 2025 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | 0.11% | 57,829 |
| Jul 28, 2025 | 8.99 | 9.00 | 8.90 | 8.99 | 8.99 | -0.11% | 11,213 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | 1.69% | 12,223 |
| Jul 24, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -0.11% | 71,196 |
| Jul 23, 2025 | 8.86 | 8.86 | 8.85 | 8.86 | 8.86 | -0.45% | 41,692 |
| Jul 22, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 31,126 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.86 | 8.90 | 8.90 | - | 107,449 |
| Jul 18, 2025 | 8.90 | 9.00 | 8.85 | 8.90 | 8.90 | 0.23% | 293,850 |
| Jul 17, 2025 | 8.88 | 9.05 | 8.88 | 8.88 | 8.88 | - | 57,216 |