Skip to main content
Future Energy Source Company Limited (JMSE:FESCO)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
2.750
+0.010 (0.36%)
At close: Dec 5, 2025

JMSE:FESCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.872.752.752.750.36%130,668
Dec 4, 20252.742.842.702.742.74-2.14%107,313
Dec 3, 20252.802.902.792.802.80-3.45%72,316
Dec 2, 20252.902.942.802.902.903.57%47,959
Dec 1, 20252.803.002.802.802.80-6.04%148,474
Nov 28, 20252.982.982.802.982.982.76%15,914
Nov 27, 20252.902.902.752.902.901.40%467,600
Nov 26, 20252.863.042.852.862.86-4.67%129,899
Nov 25, 20252.973.002.853.002.972.39%627,225
Nov 24, 20252.902.932.852.932.901.38%214,430
Nov 21, 20252.862.992.892.892.86-1.03%817,419
Nov 20, 20252.893.002.902.922.89-1.02%540,094
Nov 19, 20252.922.992.902.952.921.03%37,608
Nov 18, 20252.893.042.852.922.89-3.95%586,587
Nov 17, 20253.013.042.913.043.011.67%107,666
Nov 14, 20252.962.992.972.992.961.36%24,107
Nov 13, 20252.922.952.922.952.921.37%18,287
Nov 12, 20252.882.922.902.912.88-1.36%91,892
Nov 11, 20252.922.952.902.952.92-0.67%366,749
Nov 10, 20252.942.992.932.972.944.21%109,891
Nov 7, 20252.822.972.852.852.82-4.04%120,725
Nov 6, 20252.942.972.802.972.94-0.34%68,906
Nov 5, 20252.953.002.802.982.95-486,561
Nov 4, 20252.953.102.982.982.95-2.30%51,292
Nov 3, 20253.023.112.983.053.02-1.93%178,074
Oct 31, 20253.083.113.093.113.080.32%10,886
Oct 30, 20253.073.132.953.103.07-331,423
Oct 24, 20253.073.133.103.103.07-11,563
Oct 23, 20253.073.132.973.103.07-0.32%226,828
Oct 22, 20253.083.153.103.113.080.32%19,890
Oct 21, 20253.073.163.053.103.071.97%24,618
Oct 17, 20253.013.102.803.043.01-0.33%540,466
Oct 16, 20253.023.103.053.053.02-0.33%154,477
Oct 15, 20253.033.103.063.063.03-0.97%41,832
Oct 14, 20253.063.103.053.093.06-0.32%34,001
Oct 13, 20253.073.203.033.103.07-109,602
Oct 10, 20253.073.243.063.103.07-0.32%388,902
Oct 9, 20253.083.183.053.113.08-1.27%30,267
Oct 8, 20253.123.243.053.153.121.61%63,430
Oct 7, 20253.073.183.023.103.072.65%521,600
Oct 6, 20252.993.193.003.022.99-2.27%685,198
Oct 3, 20253.063.103.063.093.06-0.32%205,735
Oct 2, 20253.073.103.003.103.072.99%387,183
Oct 1, 20252.983.042.953.012.98-8.79%814,754
Sep 30, 20253.273.353.203.303.273.12%651,964
Sep 29, 20253.173.383.193.203.170.31%259,024
Sep 26, 20253.163.193.053.193.162.57%10,099,800
Sep 25, 20253.083.193.113.113.08-0.32%406,551
Sep 24, 20253.093.133.073.123.090.97%55,874
Sep 23, 20253.063.103.033.093.06-0.32%516,837
Sep 22, 20253.073.103.003.103.07-97,641
Sep 19, 20253.073.112.913.103.07-0.96%116,979
Sep 18, 20253.103.132.953.133.107.93%17,638
Sep 17, 20252.873.152.902.902.87-4.92%213,611
Sep 16, 20253.023.083.053.053.02-0.65%157,362
Sep 15, 20253.043.073.043.073.040.66%252,003
Sep 12, 20253.023.083.013.053.02-138,611
Sep 11, 20253.023.063.053.053.020.33%38,688
Sep 10, 20253.013.063.023.043.01-0.33%509,675
Sep 9, 20253.023.073.053.053.02-109,094
Sep 8, 20253.023.072.973.053.020.33%66,883
Sep 5, 20253.013.072.913.043.01-0.98%87,713
Sep 4, 20253.043.072.953.073.042.33%20,546
Sep 3, 20252.973.003.003.002.97-277,508
Sep 2, 20252.973.073.003.002.97-2.60%14,055
Sep 1, 20253.053.093.003.083.05-3.75%93,804
Aug 29, 20253.173.203.003.203.173.90%464,684
Aug 28, 20253.053.082.963.083.054.41%12,962
Aug 27, 20252.923.092.932.952.92-1.99%219,280
Aug 26, 20252.983.093.003.012.98-241,426
Aug 25, 20252.983.043.003.012.98-90,754
Aug 22, 20252.983.023.003.012.98-0.66%31,018
Aug 21, 20253.003.033.003.033.001.00%20,876
Aug 20, 20252.973.042.943.002.97-0.33%74,678
Aug 19, 20252.983.022.963.012.980.33%58,500
Aug 18, 20252.973.002.913.002.972.74%62,336
Aug 15, 20252.893.042.872.922.891.39%48,752
Aug 14, 20252.853.062.872.882.85-0.69%238,763
Aug 13, 20252.873.052.902.902.870.35%101,070
Aug 12, 20252.862.892.802.892.861.40%297,994
Aug 11, 20252.822.892.812.852.820.71%27,707
Aug 8, 20252.802.982.812.832.80-5.35%158,176
Aug 7, 20252.962.992.912.992.960.34%256,886
Aug 5, 20252.953.042.782.982.95-0.67%316,364
Aug 4, 20252.973.102.713.002.97-6.25%158,457
Jul 31, 20253.173.202.833.203.1711.89%3,429,933
Jul 30, 20252.833.002.852.862.83-4.67%239,358
Jul 29, 20252.973.002.703.002.971.35%678,987
Jul 28, 20252.932.962.612.962.93-0.67%343,931
Jul 25, 20252.953.042.802.982.95-0.33%244,028
Jul 24, 20252.963.002.902.992.960.67%597,241
Jul 23, 20252.942.972.902.972.942.41%461,688
Jul 22, 20252.872.902.712.902.87-58,721
Jul 21, 20252.872.902.662.902.879.02%280,363
Jul 18, 20252.642.892.662.662.64-0.37%49,723
Jul 17, 20252.652.892.672.672.65-4.64%495,975
Jul 16, 20252.772.902.722.802.772.56%394,986
Jul 15, 20252.712.802.702.732.70-2.50%381,175
Jul 14, 20252.772.832.652.802.77-1.75%354,096
Jul 11, 20252.822.932.812.852.820.35%121,043