Skip to main content
Future Energy Source Company Limited (JMSE:FESCO)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
3.500
+0.010 (0.29%)
At close: Mar 6, 2026

JMSE:FESCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.503.503.453.503.500.29%1,602,055
Mar 5, 20263.493.503.193.493.499.40%551,831
Mar 4, 20263.193.203.153.193.190.31%540,237
Mar 3, 20263.183.193.153.183.183.58%359,175
Mar 2, 20263.073.203.053.073.070.66%943,377
Feb 27, 20263.053.082.983.053.05-1.29%373,765
Feb 26, 20263.093.102.983.093.09-0.32%3,233,303
Feb 25, 20263.103.103.053.103.102.99%40,243
Feb 24, 20263.013.052.953.013.012.03%496,316
Feb 23, 20262.952.972.902.952.95-0.34%195,641
Feb 20, 20262.962.962.902.962.960.34%182,498
Feb 19, 20262.952.982.932.952.950.68%960,988
Feb 17, 20262.932.942.882.932.931.03%138,561
Feb 16, 20262.902.952.822.902.90-1.69%210,280
Feb 13, 20262.952.972.862.952.95-0.34%146,995
Feb 12, 20262.962.962.612.962.9614.29%1,623,870
Feb 11, 20262.592.602.522.592.59-183,818
Feb 10, 20262.592.592.522.592.59-0.38%19,254
Feb 9, 20262.602.602.512.602.60-294,079
Feb 6, 20262.602.612.552.602.60-113,698
Feb 5, 20262.602.632.572.602.60-1.14%142,540
Feb 4, 20262.632.632.582.632.63-57,689
Feb 3, 20262.632.672.572.632.63-0.38%102,413
Feb 2, 20262.642.662.502.642.64-475,586
Jan 30, 20262.642.692.642.642.644.35%59,560
Jan 29, 20262.532.682.532.532.53-5.95%79,576
Jan 28, 20262.692.692.502.692.694.26%143,688
Jan 27, 20262.582.702.582.582.58-3.01%141,870
Jan 26, 20262.662.702.652.662.66-1.48%98,104
Jan 23, 20262.702.742.572.702.701.50%91,428
Jan 22, 20262.662.742.662.662.66-3.27%581,270
Jan 21, 20262.752.752.702.752.751.10%754,949
Jan 20, 20262.722.732.622.722.725.43%396,232
Jan 19, 20262.582.602.532.582.58-0.77%42,501
Jan 16, 20262.602.602.412.602.60-1.89%162,314
Jan 15, 20262.652.722.202.652.65-1.85%803,636
Jan 14, 20262.702.742.672.702.70-1.46%115,788
Jan 13, 20262.742.742.682.742.741.86%529,496
Jan 12, 20262.692.692.652.692.69-76,939
Jan 9, 20262.692.702.652.692.691.51%40,342
Jan 8, 20262.652.742.412.652.65-2.21%513,086
Jan 7, 20262.712.742.702.712.71-1.45%61,398
Jan 6, 20262.752.782.662.752.75-193,554
Jan 5, 20262.752.802.612.752.75-1.79%289,191
Jan 2, 20262.802.902.722.802.80-4.11%313,722
Dec 31, 20252.922.922.802.922.921.04%214,990
Dec 30, 20252.892.892.802.892.893.58%141,664
Dec 29, 20252.792.942.792.792.79-3.79%293,948
Dec 24, 20252.902.902.802.902.902.47%52,182
Dec 23, 20252.832.872.832.832.83-242,045
Dec 22, 20252.832.902.752.832.83-1.39%327,150
Dec 19, 20252.872.872.772.872.872.87%116,119
Dec 18, 20252.792.862.722.792.79-0.36%237,734
Dec 17, 20252.802.802.762.802.802.94%23,053
Dec 16, 20252.722.762.722.722.72-136,967
Dec 15, 20252.722.862.722.722.72-3.89%368,664
Dec 12, 20252.832.852.772.832.83-0.70%9,756
Dec 11, 20252.852.882.762.852.855.17%147,313
Dec 10, 20252.712.972.712.712.71-5.90%79,829
Dec 9, 20252.882.882.822.882.884.73%117,993
Dec 8, 20252.752.882.702.752.75-186,055
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