Fontana Limited (JMSE:FTNA)
Jamaica · Delayed Price · Currency is JMD 6.35
+0.10 (1.60%)
At close: Sep 28, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.25 | 6.36 | 6.25 | 6.25 | 6.25 | 3.82% | 29,541 |
| Sep 24, 2026 | 6.02 | 6.37 | 6.00 | 6.02 | 6.02 | -2.11% | 77,605 |
| Sep 23, 2026 | 6.15 | 6.34 | 6.06 | 6.15 | 6.15 | -3.00% | 32,489 |
| Sep 22, 2026 | 6.34 | 6.35 | 6.10 | 6.34 | 6.34 | 4.28% | 8,365 |
| Sep 21, 2026 | 6.08 | 6.39 | 6.08 | 6.08 | 6.08 | -0.33% | 130,879 |
| Sep 18, 2026 | 6.10 | 6.13 | 6.00 | 6.10 | 6.10 | 0.33% | 44,359 |
| Sep 17, 2026 | 6.08 | 6.14 | 5.99 | 6.08 | 6.08 | 0.50% | 85,965 |
| Sep 16, 2026 | 6.05 | 6.14 | 6.00 | 6.05 | 6.05 | -1.63% | 25,759 |
| Sep 15, 2026 | 6.15 | 6.42 | 6.00 | 6.15 | 6.15 | -3.91% | 52,794 |
| Sep 14, 2026 | 6.40 | 6.42 | 6.00 | 6.40 | 6.40 | - | 26,131 |
| Sep 11, 2026 | 6.40 | 6.42 | 6.33 | 6.40 | 6.40 | 2.56% | 6,440 |
| Sep 10, 2026 | 6.24 | 6.43 | 6.22 | 6.24 | 6.24 | -2.80% | 12,233 |
| Sep 9, 2026 | 6.42 | 6.44 | 6.21 | 6.42 | 6.42 | 3.55% | 11,995 |
| Sep 8, 2026 | 6.20 | 6.44 | 6.15 | 6.20 | 6.20 | - | 101,605 |
| Sep 7, 2026 | 6.20 | 6.45 | 6.20 | 6.20 | 6.20 | -2.36% | 46,487 |
| Sep 4, 2026 | 6.35 | 6.42 | 6.24 | 6.35 | 6.35 | -1.55% | 44,192 |
| Sep 3, 2026 | 6.45 | 6.45 | 6.24 | 6.45 | 6.45 | -0.62% | 11,565 |
| Sep 2, 2026 | 6.49 | 6.49 | 6.00 | 6.49 | 6.49 | 2.69% | 76,140 |
| Sep 1, 2026 | 6.32 | 6.49 | 6.32 | 6.32 | 6.32 | -2.62% | 17,230 |
| Aug 31, 2026 | 6.49 | 6.49 | 6.02 | 6.49 | 6.49 | 4.68% | 71,243 |
| Aug 28, 2026 | 6.20 | 6.50 | 6.11 | 6.20 | 6.20 | -3.13% | 24,801 |
| Aug 27, 2026 | 6.40 | 6.50 | 6.00 | 6.40 | 6.40 | 3.23% | 144,488 |
| Aug 26, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | - | 13,527 |
| Aug 25, 2026 | 6.20 | 6.22 | 6.00 | 6.20 | 6.20 | 3.33% | 236,339 |
| Aug 24, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.48% | 164,831 |
| Aug 21, 2026 | 6.09 | 6.10 | 6.00 | 6.09 | 6.09 | -0.16% | 17,670 |
| Aug 20, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 4,483,716 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 77,087 |
| Aug 18, 2026 | 6.20 | 6.22 | 6.17 | 6.20 | 6.20 | 0.81% | 7,204 |
| Aug 17, 2026 | 6.15 | 6.22 | 6.13 | 6.15 | 6.15 | 0.49% | 134,059 |
| Aug 14, 2026 | 6.12 | 6.20 | 6.12 | 6.12 | 6.12 | -1.13% | 52,321 |
| Aug 13, 2026 | 6.19 | 6.21 | 6.10 | 6.19 | 6.19 | 1.48% | 9,135 |
| Aug 12, 2026 | 6.10 | 6.21 | 6.10 | 6.10 | 6.10 | -2.09% | 119,405 |
| Aug 11, 2026 | 6.23 | 6.23 | 6.10 | 6.23 | 6.23 | - | 21,866 |
| Aug 10, 2026 | 6.23 | 6.23 | 6.05 | 6.23 | 6.23 | 0.16% | 111,319 |
| Aug 7, 2026 | 6.22 | 6.22 | 6.15 | 6.22 | 6.22 | 1.80% | 63,344 |
| Aug 5, 2026 | 6.11 | 6.25 | 6.11 | 6.11 | 6.11 | -2.55% | 55,069 |
| Aug 4, 2026 | 6.27 | 6.30 | 6.15 | 6.27 | 6.27 | 2.28% | 50,545 |
| Aug 3, 2026 | 6.13 | 6.20 | 6.10 | 6.13 | 6.13 | -0.65% | 14,892 |
| Jul 31, 2026 | 6.17 | 6.19 | 6.10 | 6.17 | 6.17 | 0.65% | 119,548 |
| Jul 30, 2026 | 6.13 | 6.20 | 6.12 | 6.13 | 6.13 | - | 13,699 |
| Jul 29, 2026 | 6.13 | 6.20 | 6.13 | 6.13 | 6.13 | 0.49% | 11,107 |
| Jul 28, 2026 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | -0.33% | 30,483 |
| Jul 27, 2026 | 6.12 | 6.30 | 6.10 | 6.12 | 6.12 | -1.29% | 68,996 |
| Jul 24, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -1.43% | 50,771 |
| Jul 23, 2026 | 6.29 | 6.29 | 6.10 | 6.29 | 6.29 | 1.62% | 64,977 |
| Jul 22, 2026 | 6.19 | 6.24 | 6.10 | 6.19 | 6.19 | 0.65% | 23,743 |
| Jul 21, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | - | 187,375 |
| Jul 20, 2026 | 6.15 | 6.18 | 6.11 | 6.15 | 6.15 | -0.49% | 26,650 |
| Jul 17, 2026 | 6.18 | 6.30 | 6.11 | 6.18 | 6.18 | -1.90% | 159,630 |