Fontana Limited (JMSE:FTNA)
Jamaica · Delayed Price · Currency is JMD 7.50
+0.15 (2.04%)
At close: Mar 24, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 22,779 |
| Mar 23, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 27,444 |
| Mar 20, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.07% | 61,160 |
| Mar 19, 2026 | 7.48 | 7.50 | 7.40 | 7.48 | 7.48 | - | 33,095 |
| Mar 18, 2026 | 7.48 | 7.48 | 7.40 | 7.48 | 7.48 | - | 27,268 |
| Mar 17, 2026 | 7.48 | 7.48 | 7.39 | 7.48 | 7.48 | -0.13% | 9,155 |
| Mar 16, 2026 | 7.49 | 7.50 | 7.30 | 7.49 | 7.49 | -0.13% | 33,362 |
| Mar 13, 2026 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | - | 13,296 |
| Mar 12, 2026 | 7.50 | 7.62 | 7.50 | 7.50 | 7.50 | -1.32% | 34,483 |
| Mar 11, 2026 | 7.60 | 7.60 | 7.48 | 7.60 | 7.60 | 4.11% | 5,584 |
| Mar 10, 2026 | 7.30 | 7.62 | 7.30 | 7.30 | 7.30 | -0.82% | 24,900 |
| Mar 9, 2026 | 7.36 | 7.62 | 7.36 | 7.36 | 7.36 | -2.52% | 63,481 |
| Mar 6, 2026 | 7.55 | 7.62 | 7.46 | 7.55 | 7.55 | -0.66% | 23,219 |
| Mar 5, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | -1.94% | 47,127 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.58 | 7.75 | 7.75 | - | 30,234 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.50 | 7.75 | 7.75 | -0.64% | 185,127 |
| Mar 2, 2026 | 7.80 | 7.80 | 7.55 | 7.80 | 7.80 | 2.90% | 69,981 |
| Feb 27, 2026 | 7.58 | 8.69 | 7.55 | 7.58 | 7.58 | 0.26% | 50,877 |
| Feb 26, 2026 | 7.56 | 7.60 | 7.56 | 7.56 | 7.56 | -0.53% | 32,666 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 69,344 |
| Feb 24, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | - | 36,033 |
| Feb 23, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 18,542 |
| Feb 20, 2026 | 7.65 | 7.65 | 7.51 | 7.65 | 7.65 | -4.26% | 57,974 |
| Feb 19, 2026 | 7.99 | 8.00 | 7.51 | 7.99 | 7.99 | 5.13% | 40,202 |
| Feb 17, 2026 | 7.60 | 7.60 | 7.36 | 7.60 | 7.60 | -0.39% | 111,266 |
| Feb 16, 2026 | 7.63 | 8.00 | 7.43 | 7.63 | 7.63 | -4.63% | 33,323 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.43 | 8.00 | 8.00 | 5.26% | 31,299 |
| Feb 12, 2026 | 7.60 | 7.95 | 7.40 | 7.60 | 7.60 | -4.40% | 93,349 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 22,790 |
| Feb 10, 2026 | 7.90 | 7.95 | 7.65 | 7.90 | 7.90 | -0.63% | 56,776 |
| Feb 9, 2026 | 7.95 | 8.00 | 7.80 | 7.95 | 7.95 | 1.27% | 6,939 |
| Feb 6, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | -0.63% | 20,980 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.75% | 155,362 |
| Feb 4, 2026 | 7.96 | 7.96 | 7.81 | 7.96 | 7.96 | -0.50% | 15,344 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | 2.56% | 17,300 |
| Feb 2, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -4.88% | 182,229 |
| Jan 30, 2026 | 8.20 | 8.39 | 7.80 | 8.20 | 8.20 | -2.38% | 178,831 |
| Jan 29, 2026 | 8.40 | 8.40 | 7.80 | 8.40 | 8.40 | -1.18% | 32,745 |
| Jan 28, 2026 | 8.50 | 8.50 | 7.65 | 8.50 | 8.50 | 5.72% | 111,942 |
| Jan 27, 2026 | 8.04 | 8.54 | 8.04 | 8.04 | 8.04 | -5.85% | 68,474 |
| Jan 26, 2026 | 8.54 | 8.55 | 7.91 | 8.54 | 8.54 | 6.75% | 203,372 |
| Jan 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 24,484 |
| Jan 22, 2026 | 7.95 | 7.95 | 7.81 | 7.95 | 7.95 | 3.25% | 13,915 |
| Jan 21, 2026 | 7.70 | 7.95 | 7.70 | 7.70 | 7.70 | - | 39,840 |
| Jan 20, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -0.77% | 269,664 |
| Jan 19, 2026 | 7.76 | 7.76 | 7.65 | 7.76 | 7.76 | - | 11,198 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.65 | 7.76 | 7.76 | - | 53,026 |
| Jan 15, 2026 | 7.76 | 7.99 | 7.75 | 7.76 | 7.76 | 0.13% | 82,697 |
| Jan 14, 2026 | 7.75 | 7.99 | 7.75 | 7.75 | 7.75 | -3.13% | 82,210 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | 2.56% | 24,545 |