Fontana Limited (JMSE:FTNA)
Jamaica · Delayed Price · Currency is JMD 6.71
-0.03 (-0.45%)
At close: May 4, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.71 | 7.00 | 6.71 | 6.71 | 6.71 | -0.45% | 41,878 |
| May 1, 2026 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 0.60% | 48,901 |
| Apr 30, 2026 | 6.70 | 7.20 | 6.50 | 6.70 | 6.70 | -2.90% | 182,240 |
| Apr 29, 2026 | 6.90 | 7.20 | 6.77 | 6.90 | 6.90 | -4.03% | 47,035 |
| Apr 28, 2026 | 7.19 | 7.20 | 6.74 | 7.19 | 7.19 | 6.36% | 30,791 |
| Apr 27, 2026 | 6.76 | 7.28 | 6.76 | 6.76 | 6.76 | -6.63% | 32,442 |
| Apr 24, 2026 | 7.24 | 7.28 | 6.50 | 7.24 | 7.24 | -0.14% | 30,447 |
| Apr 23, 2026 | 7.25 | 7.30 | 6.26 | 7.25 | 7.25 | - | 48,611 |
| Apr 22, 2026 | 7.25 | 7.34 | 7.20 | 7.25 | 7.25 | -1.23% | 4,600 |
| Apr 21, 2026 | 7.34 | 7.34 | 7.15 | 7.34 | 7.34 | - | 66,420 |
| Apr 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% | 11,743 |
| Apr 17, 2026 | 7.35 | 7.40 | 7.11 | 7.35 | 7.35 | -0.68% | 7,976 |
| Apr 16, 2026 | 7.40 | 7.40 | 6.01 | 7.40 | 7.40 | - | 51,124 |
| Apr 15, 2026 | 7.40 | 7.40 | 6.01 | 7.40 | 7.40 | - | 27,566 |
| Apr 14, 2026 | 7.40 | 7.56 | 7.21 | 7.40 | 7.40 | -2.12% | 52,430 |
| Apr 13, 2026 | 7.56 | 7.56 | 7.55 | 7.56 | 7.56 | -1.31% | 29,796 |
| Apr 10, 2026 | 7.66 | 7.79 | 7.66 | 7.66 | 7.66 | -1.42% | 15,564 |
| Apr 9, 2026 | 7.77 | 7.81 | 7.50 | 7.77 | 7.77 | 0.91% | 9,003 |
| Apr 8, 2026 | 7.70 | 8.00 | 7.50 | 7.70 | 7.70 | 2.67% | 6,521 |
| Apr 7, 2026 | 7.50 | 8.00 | 7.45 | 7.50 | 7.50 | - | 303,924 |
| Apr 2, 2026 | 7.50 | 7.61 | 7.49 | 7.50 | 7.50 | 0.54% | 71,462 |
| Apr 1, 2026 | 7.46 | 7.50 | 7.45 | 7.46 | 7.46 | 0.13% | 50,295 |
| Mar 31, 2026 | 7.45 | 7.47 | 7.45 | 7.45 | 7.45 | -0.27% | 10,786 |
| Mar 30, 2026 | 7.47 | 7.50 | 7.35 | 7.47 | 7.47 | -0.13% | 58,237 |
| Mar 27, 2026 | 7.48 | 7.49 | 7.45 | 7.48 | 7.48 | -0.13% | 15,314 |
| Mar 26, 2026 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | - | 33,169 |
| Mar 25, 2026 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | -0.13% | 19,819 |
| 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 |