Fontana Limited (JMSE:FTNA)
Jamaica · Delayed Price · Currency is JMD 6.07
+0.02 (0.33%)
At close: Nov 9, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.07 | 6.20 | 6.05 | 6.07 | 6.07 | 0.33% | 279,354 |
| Nov 6, 2026 | 6.05 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 69,250 |
| Nov 5, 2026 | 6.20 | 6.20 | 6.07 | 6.20 | 6.20 | 1.64% | 74,036 |
| Nov 4, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 147,991 |
| Nov 3, 2026 | 6.20 | 6.49 | 6.19 | 6.20 | 6.20 | -4.47% | 170,088 |
| Nov 2, 2026 | 6.49 | 6.49 | 6.33 | 6.49 | 6.49 | 0.62% | 30,087 |
| Oct 30, 2026 | 6.45 | 6.49 | 6.34 | 6.45 | 6.45 | -0.62% | 62,823 |
| Oct 29, 2026 | 6.49 | 6.49 | 6.48 | 6.49 | 6.49 | 1.41% | 20,378 |
| Oct 28, 2026 | 6.40 | 6.49 | 6.33 | 6.40 | 6.40 | 1.11% | 112,300 |
| Oct 27, 2026 | 6.33 | 6.49 | 6.32 | 6.33 | 6.33 | 1.12% | 20,558 |
| Oct 26, 2026 | 6.26 | 6.49 | 6.25 | 6.26 | 6.26 | 2.62% | 40,766 |
| Oct 23, 2026 | 6.10 | 6.31 | 6.10 | 6.10 | 6.10 | -1.77% | 20,921 |
| Oct 22, 2026 | 6.21 | 6.32 | 6.17 | 6.21 | 6.21 | 0.16% | 11,294 |
| Oct 21, 2026 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.16% | 39,282 |
| Oct 20, 2026 | 6.19 | 6.20 | 6.18 | 6.19 | 6.19 | -0.16% | 21,826 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | 0.16% | 105,984 |
| Oct 15, 2026 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | -0.16% | 49,920 |
| Oct 14, 2026 | 6.20 | 6.20 | 6.17 | 6.20 | 6.20 | 0.16% | 62,764 |
| Oct 13, 2026 | 6.19 | 6.19 | 6.17 | 6.19 | 6.19 | 0.32% | 6,988 |
| Oct 12, 2026 | 6.17 | 6.19 | 6.17 | 6.17 | 6.17 | -0.16% | 27,534 |
| Oct 9, 2026 | 6.18 | 6.18 | 6.02 | 6.18 | 6.18 | 1.31% | 10,324 |
| Oct 8, 2026 | 6.10 | 6.19 | 6.10 | 6.10 | 6.10 | -1.29% | 34,058 |
| Oct 7, 2026 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | 3.00% | 87,205 |
| Oct 6, 2026 | 6.00 | 6.19 | 6.00 | 6.00 | 6.00 | -2.44% | 151,966 |
| Oct 5, 2026 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | -0.49% | 50,004 |
| Oct 2, 2026 | 6.18 | 6.19 | 6.02 | 6.18 | 6.18 | 0.49% | 100,717 |
| Oct 1, 2026 | 6.15 | 6.18 | 6.06 | 6.15 | 6.15 | - | 28,602 |
| Sep 30, 2026 | 6.15 | 6.20 | 6.02 | 6.15 | 6.15 | -0.81% | 40,686 |
| Sep 29, 2026 | 6.20 | 6.37 | 6.20 | 6.20 | 6.20 | -2.36% | 36,155 |
| Sep 28, 2026 | 6.35 | 6.36 | 6.25 | 6.35 | 6.35 | 1.60% | 31,495 |
| 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 |