Skip to main content
FosRich Company Limited (JMSE:FOSRICH)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
2.130
-0.060 (-2.74%)
At close: Mar 5, 2026

FosRich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.192.192.152.192.19-26,247
Mar 3, 20262.192.192.172.192.19-5,658
Mar 2, 20262.192.192.122.192.19-322,734
Feb 27, 20262.192.192.172.192.19-19,668
Feb 26, 20262.192.332.162.192.19-6.01%1,910,662
Feb 25, 20262.332.332.172.332.335.91%2,885,472
Feb 24, 20262.202.202.162.202.200.46%131,447
Feb 23, 20262.192.202.162.192.19-0.45%33,777
Feb 20, 20262.202.202.192.202.200.46%215,498
Feb 19, 20262.192.202.162.192.19-767,206
Feb 17, 20262.192.192.182.192.19-142,784
Feb 16, 20262.192.192.192.192.19-102,483
Feb 13, 20262.192.192.182.192.19-143,429
Feb 12, 20262.192.192.172.192.19-261,447
Feb 11, 20262.192.192.152.192.190.92%243,055
Feb 10, 20262.172.172.172.172.17-7,307
Feb 9, 20262.172.192.122.172.17-0.46%583,498
Feb 6, 20262.182.182.172.182.18-176,321
Feb 5, 20262.182.192.172.182.18-0.46%391,820
Feb 4, 20262.192.222.192.192.19-1.35%1,614,083
Feb 3, 20262.222.222.172.222.222.30%138,192
Feb 2, 20262.172.242.172.172.17-5.65%1,443,853
Jan 30, 20262.302.352.232.302.30-2.13%99,271
Jan 29, 20262.352.352.212.352.356.33%9,115
Jan 28, 20262.212.332.212.212.21-1.34%813,032
Jan 27, 20262.242.252.212.242.24-0.44%702,984
Jan 26, 20262.252.272.212.252.25-2.17%185,147
Jan 23, 20262.302.302.252.302.303.14%4,361
Jan 22, 20262.232.332.202.232.231.36%23,487
Jan 21, 20262.202.302.202.202.20-2.22%16,343
Jan 20, 20262.252.332.202.252.25-4.26%116,301
Jan 19, 20262.352.352.222.352.355.86%10,555
Jan 16, 20262.222.222.212.222.22-228,280
Jan 15, 20262.222.432.222.222.220.45%20,171
Jan 14, 20262.212.462.212.212.21-10.16%3,897
Jan 13, 20262.462.472.152.462.46-0.40%46,053
Jan 12, 20262.472.472.442.472.47-63,646
Jan 9, 20262.472.482.472.472.47-0.80%52,861
Jan 8, 20262.492.492.482.492.490.40%115,000
Jan 7, 20262.482.492.482.482.48-177,138
Jan 6, 20262.482.492.482.482.48-674,916
Jan 5, 20262.482.492.482.482.48-145,992
Jan 2, 20262.482.502.482.482.48-0.40%593,448
Dec 31, 20252.492.502.492.492.49-485,591
Dec 30, 20252.492.502.442.492.490.81%888,178
Dec 29, 20252.472.472.132.472.4713.82%3,062,470
Dec 24, 20252.172.172.142.172.17-1.36%29,861
Dec 23, 20252.202.202.152.202.20-48,095
Dec 22, 20252.202.202.182.202.201.38%115,694
Dec 19, 20252.172.172.152.172.17-12,260
Dec 18, 20252.172.172.132.172.17-17,299
Dec 17, 20252.172.172.102.172.170.46%81,122
Dec 16, 20252.162.162.112.162.16-107,857
Dec 15, 20252.162.162.102.162.16-394,628
Dec 12, 20252.162.162.112.162.16-194,764
Dec 11, 20252.162.162.112.162.16-178,118
Dec 10, 20252.162.202.112.162.16-1.82%239,601
Dec 9, 20252.202.202.182.202.20-49,005
Dec 8, 20252.202.202.142.202.20-35,093
Dec 5, 20252.202.202.112.202.204.27%132,075
Dec 4, 20252.112.202.112.112.11-1.86%75,811
Dec 3, 20252.152.202.152.152.15-2.27%37,679
Dec 2, 20252.202.202.202.202.202.33%1,275
Dec 1, 20252.152.352.152.152.15-8.12%14,801
Nov 28, 20252.342.342.232.342.344.46%3,007,971
Nov 27, 20252.242.272.232.242.24-1.32%8,498
Nov 26, 20252.272.272.252.272.270.89%20,431
Nov 25, 20252.252.252.092.252.250.45%48,734
Nov 24, 20252.242.262.052.242.240.45%51,701
Nov 21, 20252.232.282.232.232.230.45%228,180
Nov 20, 20252.222.282.222.222.22-0.89%140,578
Nov 19, 20252.242.242.202.242.241.82%183,480
Nov 18, 20252.202.202.082.202.20-512,881
Nov 17, 20252.202.202.162.202.20-370,305
Nov 14, 20252.202.202.112.202.20-37,651
Nov 13, 20252.202.202.102.202.20-31,308
Nov 12, 20252.202.202.142.202.202.80%68,999
Nov 11, 20252.142.202.142.142.142.88%95,691
Nov 10, 20252.082.302.052.082.08-9.17%1,031,029
Nov 7, 20252.292.292.292.292.295.53%3,923
Nov 6, 20252.172.312.172.172.17-4.82%218,239
Nov 5, 20252.282.282.172.282.283.64%276,358
Nov 4, 20252.202.202.172.202.200.46%69,202
Nov 3, 20252.192.312.122.192.19-0.45%227,393
Oct 31, 20252.202.322.202.202.20-5.58%3,676,468
Oct 30, 20252.332.352.202.332.331.30%1,735,577
Oct 24, 20252.302.342.252.302.304.55%1,810,214
Oct 23, 20252.202.252.202.202.20-1.79%66,663
Oct 22, 20252.242.242.232.242.24-24,444
Oct 21, 20252.242.242.202.242.24-211,000
Oct 17, 20252.242.242.212.242.24-19,886
Oct 16, 20252.242.242.202.242.243.23%196,844
Oct 15, 20252.172.252.162.172.17-3.56%141,311
Oct 14, 20252.252.252.172.252.25-63,930
Oct 13, 20252.252.252.122.252.25-52,283
Oct 10, 20252.252.252.182.252.252.27%73,475
Oct 9, 20252.202.202.202.202.20-90,000
Oct 8, 20252.202.232.202.202.20-30,585
Oct 7, 20252.202.252.202.202.20-204,548
Oct 6, 20252.202.202.122.202.202.80%68,129