Future Energy Source Company Limited (JMSE:FESCO)
Jamaica
· Delayed Price · Currency is JMD 3.400
+0.150 (4.62%)
At close: Apr 27, 2026
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.40 | 3.40 | 3.27 | 3.40 | 3.40 | 4.62% | 116,025 |
| Apr 24, 2026 | 3.25 | 3.32 | 3.25 | 3.25 | 3.25 | -2.11% | 50,384 |
| Apr 23, 2026 | 3.32 | 3.33 | 3.10 | 3.32 | 3.32 | 0.61% | 110,367 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | - | 202,618 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 72,931 |
| Apr 20, 2026 | 3.29 | 3.35 | 3.06 | 3.29 | 3.29 | -1.50% | 168,744 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.15 | 3.34 | 3.34 | - | 29,802 |
| Apr 16, 2026 | 3.34 | 3.48 | 3.10 | 3.34 | 3.34 | -4.30% | 621,779 |
| Apr 15, 2026 | 3.49 | 3.49 | 3.35 | 3.49 | 3.49 | -0.29% | 110,953 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 73,927 |
| Apr 13, 2026 | 3.30 | 3.56 | 3.30 | 3.30 | 3.30 | -7.30% | 1,360,524 |
| Apr 10, 2026 | 3.56 | 3.60 | 3.49 | 3.56 | 3.56 | 1.71% | 158,599 |
| Apr 9, 2026 | 3.50 | 3.59 | 3.49 | 3.50 | 3.50 | -1.41% | 288,936 |
| Apr 8, 2026 | 3.55 | 3.59 | 3.49 | 3.55 | 3.55 | -1.39% | 1,192,244 |
| Apr 7, 2026 | 3.60 | 3.75 | 3.60 | 3.60 | 3.60 | -3.23% | 154,432 |
| Apr 2, 2026 | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | -1.06% | 94,660 |
| Apr 1, 2026 | 3.76 | 3.89 | 3.68 | 3.76 | 3.76 | 1.35% | 440,650 |
| Mar 31, 2026 | 3.71 | 3.95 | 3.68 | 3.71 | 3.71 | -4.87% | 528,473 |
| Mar 30, 2026 | 3.90 | 3.95 | 3.63 | 3.90 | 3.90 | -1.02% | 405,691 |
| Mar 27, 2026 | 3.94 | 3.96 | 3.71 | 3.94 | 3.94 | 5.91% | 167,774 |
| Mar 26, 2026 | 3.72 | 3.96 | 3.61 | 3.72 | 3.72 | 1.92% | 830,793 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.56 | 3.65 | 3.65 | 2.53% | 195,498 |
| Mar 24, 2026 | 3.56 | 3.70 | 3.55 | 3.56 | 3.56 | -5.32% | 883,145 |
| Mar 23, 2026 | 3.76 | 3.90 | 3.52 | 3.76 | 3.76 | -7.16% | 839,575 |
| Mar 20, 2026 | 4.05 | 4.48 | 3.50 | 4.05 | 4.05 | -10.40% | 1,461,552 |
| Mar 19, 2026 | 4.52 | 4.69 | 4.45 | 4.52 | 4.52 | -1.31% | 954,619 |
| Mar 18, 2026 | 4.58 | 4.77 | 4.45 | 4.58 | 4.58 | 2.92% | 712,648 |
| Mar 17, 2026 | 4.45 | 4.80 | 4.45 | 4.45 | 4.45 | -1.33% | 1,641,261 |
| Mar 16, 2026 | 4.51 | 4.79 | 4.48 | 4.51 | 4.51 | 1.12% | 4,540,822 |
| Mar 13, 2026 | 4.46 | 4.50 | 4.35 | 4.46 | 4.46 | 2.53% | 2,899,105 |
| Mar 12, 2026 | 4.35 | 4.49 | 4.12 | 4.35 | 4.35 | 8.75% | 3,297,782 |
| Mar 11, 2026 | 4.00 | 4.15 | 3.80 | 4.00 | 4.00 | 4.99% | 657,939 |
| Mar 10, 2026 | 3.81 | 3.89 | 3.70 | 3.81 | 3.81 | 5.25% | 783,779 |
| Mar 9, 2026 | 3.62 | 3.89 | 3.49 | 3.62 | 3.62 | 3.43% | 2,610,712 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.29% | 1,602,055 |
| Mar 5, 2026 | 3.49 | 3.50 | 3.19 | 3.49 | 3.49 | 9.40% | 551,831 |
| Mar 4, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 540,237 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 3.58% | 359,175 |
| Mar 2, 2026 | 3.07 | 3.20 | 3.05 | 3.07 | 3.07 | 0.66% | 943,377 |
| Feb 27, 2026 | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | -1.29% | 373,765 |
| Feb 26, 2026 | 3.09 | 3.10 | 2.98 | 3.09 | 3.09 | -0.32% | 3,233,303 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 2.99% | 40,243 |
| Feb 24, 2026 | 3.01 | 3.05 | 2.95 | 3.01 | 3.01 | 2.03% | 496,316 |
| Feb 23, 2026 | 2.95 | 2.97 | 2.90 | 2.95 | 2.95 | -0.34% | 195,641 |
| Feb 20, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 0.34% | 182,498 |
| Feb 19, 2026 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | 0.68% | 960,988 |
| Feb 17, 2026 | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | 1.03% | 138,561 |
| Feb 16, 2026 | 2.90 | 2.95 | 2.82 | 2.90 | 2.90 | -1.69% | 210,280 |
| Feb 13, 2026 | 2.95 | 2.97 | 2.86 | 2.95 | 2.95 | -0.34% | 146,995 |
| Feb 12, 2026 | 2.96 | 2.96 | 2.61 | 2.96 | 2.96 | 14.29% | 1,623,870 |
| Feb 11, 2026 | 2.59 | 2.60 | 2.52 | 2.59 | 2.59 | - | 183,818 |
| Feb 10, 2026 | 2.59 | 2.59 | 2.52 | 2.59 | 2.59 | -0.38% | 19,254 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.51 | 2.60 | 2.60 | - | 294,079 |
| Feb 6, 2026 | 2.60 | 2.61 | 2.55 | 2.60 | 2.60 | - | 113,698 |
| Feb 5, 2026 | 2.60 | 2.63 | 2.57 | 2.60 | 2.60 | -1.14% | 142,540 |
| Feb 4, 2026 | 2.63 | 2.63 | 2.58 | 2.63 | 2.63 | - | 57,689 |
| Feb 3, 2026 | 2.63 | 2.67 | 2.57 | 2.63 | 2.63 | -0.38% | 102,413 |
| Feb 2, 2026 | 2.64 | 2.66 | 2.50 | 2.64 | 2.64 | - | 475,586 |
| Jan 30, 2026 | 2.64 | 2.69 | 2.64 | 2.64 | 2.64 | 4.35% | 59,560 |
| Jan 29, 2026 | 2.53 | 2.68 | 2.53 | 2.53 | 2.53 | -5.95% | 79,576 |
| Jan 28, 2026 | 2.69 | 2.69 | 2.50 | 2.69 | 2.69 | 4.26% | 143,688 |
| Jan 27, 2026 | 2.58 | 2.70 | 2.58 | 2.58 | 2.58 | -3.01% | 141,870 |
| Jan 26, 2026 | 2.66 | 2.70 | 2.65 | 2.66 | 2.66 | -1.48% | 98,104 |
| Jan 23, 2026 | 2.70 | 2.74 | 2.57 | 2.70 | 2.70 | 1.50% | 91,428 |
| Jan 22, 2026 | 2.66 | 2.74 | 2.66 | 2.66 | 2.66 | -3.27% | 581,270 |
| Jan 21, 2026 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | 1.10% | 754,949 |
| Jan 20, 2026 | 2.72 | 2.73 | 2.62 | 2.72 | 2.72 | 5.43% | 396,232 |
| Jan 19, 2026 | 2.58 | 2.60 | 2.53 | 2.58 | 2.58 | -0.77% | 42,501 |
| Jan 16, 2026 | 2.60 | 2.60 | 2.41 | 2.60 | 2.60 | -1.89% | 162,314 |
| Jan 15, 2026 | 2.65 | 2.72 | 2.20 | 2.65 | 2.65 | -1.85% | 803,636 |
| Jan 14, 2026 | 2.70 | 2.74 | 2.67 | 2.70 | 2.70 | -1.46% | 115,788 |
| Jan 13, 2026 | 2.74 | 2.74 | 2.68 | 2.74 | 2.74 | 1.86% | 529,496 |
| Jan 12, 2026 | 2.69 | 2.69 | 2.65 | 2.69 | 2.69 | - | 76,939 |
| Jan 9, 2026 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | 1.51% | 40,342 |
| Jan 8, 2026 | 2.65 | 2.74 | 2.41 | 2.65 | 2.65 | -2.21% | 513,086 |
| Jan 7, 2026 | 2.71 | 2.74 | 2.70 | 2.71 | 2.71 | -1.45% | 61,398 |
| Jan 6, 2026 | 2.75 | 2.78 | 2.66 | 2.75 | 2.75 | - | 193,554 |
| Jan 5, 2026 | 2.75 | 2.80 | 2.61 | 2.75 | 2.75 | -1.79% | 289,191 |
| Jan 2, 2026 | 2.80 | 2.90 | 2.72 | 2.80 | 2.80 | -4.11% | 313,722 |
| Dec 31, 2025 | 2.92 | 2.92 | 2.80 | 2.92 | 2.92 | 1.04% | 214,990 |
| Dec 30, 2025 | 2.89 | 2.89 | 2.80 | 2.89 | 2.89 | 3.58% | 141,664 |
| Dec 29, 2025 | 2.79 | 2.94 | 2.79 | 2.79 | 2.79 | -3.79% | 293,948 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 2.47% | 52,182 |
| Dec 23, 2025 | 2.83 | 2.87 | 2.83 | 2.83 | 2.83 | - | 242,045 |
| Dec 22, 2025 | 2.83 | 2.90 | 2.75 | 2.83 | 2.83 | -1.39% | 327,150 |
| Dec 19, 2025 | 2.87 | 2.87 | 2.77 | 2.87 | 2.87 | 2.87% | 116,119 |
| Dec 18, 2025 | 2.79 | 2.86 | 2.72 | 2.79 | 2.79 | -0.36% | 237,734 |
| Dec 17, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | 2.94% | 23,053 |
| Dec 16, 2025 | 2.72 | 2.76 | 2.72 | 2.72 | 2.72 | - | 136,967 |
| Dec 15, 2025 | 2.72 | 2.86 | 2.72 | 2.72 | 2.72 | -3.89% | 368,664 |
| Dec 12, 2025 | 2.83 | 2.85 | 2.77 | 2.83 | 2.83 | -0.70% | 9,756 |
| Dec 11, 2025 | 2.85 | 2.88 | 2.76 | 2.85 | 2.85 | 5.17% | 147,313 |
| Dec 10, 2025 | 2.71 | 2.97 | 2.71 | 2.71 | 2.71 | -5.90% | 79,829 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | 4.73% | 117,993 |
| Dec 8, 2025 | 2.75 | 2.88 | 2.70 | 2.75 | 2.75 | - | 186,055 |
| Dec 5, 2025 | 2.75 | 2.87 | 2.75 | 2.75 | 2.75 | 0.36% | 130,668 |
| Dec 4, 2025 | 2.74 | 2.84 | 2.70 | 2.74 | 2.74 | -2.14% | 107,313 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.79 | 2.80 | 2.80 | -3.45% | 72,316 |
| Dec 2, 2025 | 2.90 | 2.94 | 2.80 | 2.90 | 2.90 | 3.57% | 47,959 |
| Dec 1, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -6.04% | 148,474 |