Fontana Limited (JMSE:FTNA)
Jamaica · Delayed Price · Currency is JMD 6.20
-0.09 (-1.43%)
At close: Jul 24, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.16% | 19,938 |
| Jul 15, 2026 | 6.29 | 6.30 | 6.15 | 6.29 | 6.29 | -0.16% | 87,383 |
| Jul 14, 2026 | 6.30 | 6.50 | 6.17 | 6.30 | 6.30 | 1.29% | 94,347 |
| Jul 13, 2026 | 6.22 | 6.72 | 6.16 | 6.22 | 6.22 | -2.05% | 50,879 |
| Jul 10, 2026 | 6.35 | 6.77 | 6.34 | 6.35 | 6.35 | 2.92% | 73,326 |
| Jul 9, 2026 | 6.17 | 6.35 | 6.17 | 6.17 | 6.17 | -4.93% | 52,456 |
| Jul 8, 2026 | 6.49 | 6.58 | 6.17 | 6.49 | 6.49 | 5.53% | 29,482 |
| Jul 7, 2026 | 6.15 | 6.67 | 6.12 | 6.15 | 6.15 | -8.75% | 37,716 |
| Jul 6, 2026 | 6.74 | 6.76 | 6.10 | 6.74 | 6.74 | -1.32% | 65,150 |
| Jul 3, 2026 | 6.83 | 6.83 | 6.55 | 6.83 | 6.83 | 2.71% | 41,730 |
| Jul 2, 2026 | 6.65 | 6.85 | 6.65 | 6.65 | 6.65 | -0.75% | 28,342 |
| Jul 1, 2026 | 6.70 | 6.84 | 6.61 | 6.70 | 6.70 | -0.74% | 11,646 |
| Jun 30, 2026 | 6.75 | 6.75 | 6.55 | 6.75 | 6.75 | 2.74% | 14,034 |
| Jun 29, 2026 | 6.57 | 6.89 | 6.46 | 6.57 | 6.57 | -0.45% | 28,867 |
| Jun 26, 2026 | 6.60 | 6.89 | 6.59 | 6.60 | 6.60 | -3.37% | 41,421 |
| Jun 25, 2026 | 6.83 | 6.88 | 6.44 | 6.83 | 6.83 | 7.39% | 18,813 |
| Jun 24, 2026 | 6.36 | 6.86 | 6.27 | 6.36 | 6.36 | 0.63% | 146,780 |
| Jun 23, 2026 | 6.32 | 6.38 | 6.32 | 6.32 | 6.32 | 0.32% | 6,014 |
| Jun 22, 2026 | 6.30 | 6.39 | 6.28 | 6.30 | 6.30 | - | 57,474 |
| Jun 19, 2026 | 6.30 | 6.43 | 6.30 | 6.30 | 6.30 | -2.33% | 42,723 |
| Jun 18, 2026 | 6.45 | 6.47 | 6.36 | 6.45 | 6.45 | - | 28,675 |
| Jun 17, 2026 | 6.45 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | 73,040 |
| Jun 16, 2026 | 6.70 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 19,054 |
| Jun 15, 2026 | 6.60 | 6.92 | 6.60 | 6.60 | 6.60 | 1.54% | 13,496 |
| Jun 12, 2026 | 6.50 | 6.85 | 6.45 | 6.50 | 6.50 | -1.52% | 13,298 |
| Jun 11, 2026 | 6.60 | 6.94 | 6.36 | 6.60 | 6.60 | - | 14,187 |
| Jun 10, 2026 | 6.60 | 6.96 | 6.35 | 6.60 | 6.60 | 9.09% | 149,006 |
| Jun 9, 2026 | 6.05 | 6.38 | 6.05 | 6.05 | 6.05 | -4.27% | 33,107 |
| Jun 8, 2026 | 6.32 | 6.60 | 6.32 | 6.32 | 6.32 | 0.32% | 46,555 |
| Jun 5, 2026 | 6.30 | 6.60 | 6.06 | 6.30 | 6.30 | -4.55% | 80,283 |
| Jun 4, 2026 | 6.60 | 6.60 | 6.02 | 6.60 | 6.60 | 1.07% | 78,910 |
| Jun 3, 2026 | 6.53 | 6.70 | 6.53 | 6.53 | 6.53 | 0.46% | 21,803 |
| Jun 2, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -6.20% | 11,902 |
| Jun 1, 2026 | 6.93 | 6.93 | 6.63 | 6.93 | 6.93 | 4.21% | 86,058 |
| May 29, 2026 | 6.65 | 6.85 | 6.35 | 6.65 | 6.65 | -0.75% | 258,379 |
| May 28, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -0.45% | 97,393 |
| May 27, 2026 | 6.98 | 7.12 | 6.90 | 6.98 | 6.73 | 0.58% | 19,867 |
| May 26, 2026 | 6.94 | 7.19 | 6.92 | 6.94 | 6.69 | -0.86% | 113,887 |
| May 22, 2026 | 7.00 | 7.00 | 6.51 | 7.00 | 6.75 | 6.87% | 81,233 |
| May 21, 2026 | 6.55 | 7.00 | 6.51 | 6.55 | 6.32 | -6.43% | 83,862 |
| May 20, 2026 | 7.00 | 7.05 | 6.36 | 7.00 | 6.75 | 9.20% | 92,267 |
| May 19, 2026 | 6.41 | 6.53 | 6.41 | 6.41 | 6.18 | -0.62% | 41,030 |
| May 18, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.22 | -0.77% | 216,575 |
| May 15, 2026 | 6.50 | 6.90 | 6.40 | 6.50 | 6.27 | -7.14% | 173,216 |