Fontana Limited (JMSE:FTNA)
Jamaica
· Delayed Price · Currency is JMD 7.55
-0.05 (-0.66%)
At close: Mar 6, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.55 | 7.62 | 7.46 | 7.55 | 7.55 | -0.66% | 23,219 |
| Mar 5, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | -1.94% | 47,127 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.58 | 7.75 | 7.75 | - | 30,234 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.50 | 7.75 | 7.75 | -0.64% | 185,127 |
| Mar 2, 2026 | 7.80 | 7.80 | 7.55 | 7.80 | 7.80 | 2.90% | 69,981 |
| Feb 27, 2026 | 7.58 | 8.69 | 7.55 | 7.58 | 7.58 | 0.26% | 50,877 |
| Feb 26, 2026 | 7.56 | 7.60 | 7.56 | 7.56 | 7.56 | -0.53% | 32,666 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 69,344 |
| Feb 24, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | - | 36,033 |
| Feb 23, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 18,542 |
| Feb 20, 2026 | 7.65 | 7.65 | 7.51 | 7.65 | 7.65 | -4.26% | 57,974 |
| Feb 19, 2026 | 7.99 | 8.00 | 7.51 | 7.99 | 7.99 | 5.13% | 40,202 |
| Feb 17, 2026 | 7.60 | 7.60 | 7.36 | 7.60 | 7.60 | -0.39% | 111,266 |
| Feb 16, 2026 | 7.63 | 8.00 | 7.43 | 7.63 | 7.63 | -4.63% | 33,323 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.43 | 8.00 | 8.00 | 5.26% | 31,299 |
| Feb 12, 2026 | 7.60 | 7.95 | 7.40 | 7.60 | 7.60 | -4.40% | 93,349 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 22,790 |
| Feb 10, 2026 | 7.90 | 7.95 | 7.65 | 7.90 | 7.90 | -0.63% | 56,776 |
| Feb 9, 2026 | 7.95 | 8.00 | 7.80 | 7.95 | 7.95 | 1.27% | 6,939 |
| Feb 6, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | -0.63% | 20,980 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.75% | 155,362 |
| Feb 4, 2026 | 7.96 | 7.96 | 7.81 | 7.96 | 7.96 | -0.50% | 15,344 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | 2.56% | 17,300 |
| Feb 2, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -4.88% | 182,229 |
| Jan 30, 2026 | 8.20 | 8.39 | 7.80 | 8.20 | 8.20 | -2.38% | 178,831 |
| Jan 29, 2026 | 8.40 | 8.40 | 7.80 | 8.40 | 8.40 | -1.18% | 32,745 |
| Jan 28, 2026 | 8.50 | 8.50 | 7.65 | 8.50 | 8.50 | 5.72% | 111,942 |
| Jan 27, 2026 | 8.04 | 8.54 | 8.04 | 8.04 | 8.04 | -5.85% | 68,474 |
| Jan 26, 2026 | 8.54 | 8.55 | 7.91 | 8.54 | 8.54 | 6.75% | 203,372 |
| Jan 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 24,484 |
| Jan 22, 2026 | 7.95 | 7.95 | 7.81 | 7.95 | 7.95 | 3.25% | 13,915 |
| Jan 21, 2026 | 7.70 | 7.95 | 7.70 | 7.70 | 7.70 | - | 39,840 |
| Jan 20, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -0.77% | 269,664 |
| Jan 19, 2026 | 7.76 | 7.76 | 7.65 | 7.76 | 7.76 | - | 11,198 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.65 | 7.76 | 7.76 | - | 53,026 |
| Jan 15, 2026 | 7.76 | 7.99 | 7.75 | 7.76 | 7.76 | 0.13% | 82,697 |
| Jan 14, 2026 | 7.75 | 7.99 | 7.75 | 7.75 | 7.75 | -3.13% | 82,210 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | 2.56% | 24,545 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | - | 37,881 |
| Jan 9, 2026 | 7.80 | 7.80 | 7.72 | 7.80 | 7.80 | - | 19,037 |
| Jan 8, 2026 | 7.80 | 8.00 | 7.72 | 7.80 | 7.80 | -1.14% | 36,329 |
| Jan 7, 2026 | 7.89 | 7.89 | 7.72 | 7.89 | 7.89 | 2.47% | 16,558 |
| Jan 6, 2026 | 7.70 | 7.89 | 7.68 | 7.70 | 7.70 | -2.41% | 3,239 |
| Jan 5, 2026 | 7.89 | 7.89 | 7.40 | 7.89 | 7.89 | 0.13% | 48,374 |
| Jan 2, 2026 | 7.88 | 7.89 | 7.80 | 7.88 | 7.88 | 1.29% | 2,073 |
| Dec 31, 2025 | 7.78 | 7.90 | 7.78 | 7.78 | 7.78 | -2.51% | 33,462 |
| Dec 30, 2025 | 7.98 | 7.98 | 7.80 | 7.98 | 7.98 | -0.25% | 15,321 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.82 | 8.00 | 8.00 | - | 70,997 |
| Dec 24, 2025 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 5.26% | 9,885 |
| Dec 23, 2025 | 7.60 | 8.00 | 7.48 | 7.60 | 7.60 | -5.00% | 149,437 |
| Dec 22, 2025 | 8.00 | 8.00 | 7.69 | 8.00 | 8.00 | 2.56% | 22,362 |
| Dec 19, 2025 | 7.80 | 7.80 | 7.69 | 7.80 | 7.80 | 0.13% | 22,330 |
| Dec 18, 2025 | 7.79 | 7.80 | 7.48 | 7.79 | 7.79 | -0.13% | 56,896 |
| Dec 17, 2025 | 7.80 | 7.80 | 7.54 | 7.80 | 7.80 | 4.14% | 1,633 |
| Dec 16, 2025 | 7.49 | 7.80 | 7.48 | 7.49 | 7.49 | -3.97% | 41,551 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.38 | 7.80 | 7.80 | 0.65% | 32,421 |
| Dec 12, 2025 | 7.75 | 7.86 | 7.70 | 7.75 | 7.75 | -1.90% | 38,064 |
| Dec 11, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -0.88% | 15,553 |
| Dec 10, 2025 | 7.97 | 7.97 | 7.80 | 7.97 | 7.97 | 2.18% | 10,155 |
| Dec 9, 2025 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | 0.26% | 55,122 |
| Dec 8, 2025 | 7.78 | 7.78 | 7.50 | 7.78 | 7.78 | -0.89% | 21,492 |
| Dec 5, 2025 | 7.85 | 7.93 | 7.55 | 7.85 | 7.85 | 2.88% | 22,368 |
| Dec 4, 2025 | 7.63 | 8.05 | 7.63 | 7.63 | 7.63 | -5.10% | 6,442 |
| Dec 3, 2025 | 8.04 | 8.04 | 7.50 | 8.04 | 8.04 | - | 15,383 |
| Dec 2, 2025 | 8.04 | 8.25 | 7.42 | 8.04 | 8.04 | -4.17% | 174,725 |
| Dec 1, 2025 | 8.39 | 8.39 | 7.89 | 8.39 | 8.39 | - | 12,850 |
| Nov 28, 2025 | 8.39 | 8.39 | 7.85 | 8.39 | 8.39 | -0.36% | 82,950 |
| Nov 27, 2025 | 8.42 | 8.55 | 7.57 | 8.42 | 8.42 | -1.41% | 38,230 |
| Nov 26, 2025 | 8.54 | 8.70 | 7.40 | 8.54 | 8.54 | -1.73% | 64,513 |
| Nov 25, 2025 | 8.69 | 8.85 | 7.25 | 8.69 | 8.69 | 8.62% | 22,950 |
| Nov 24, 2025 | 8.00 | 9.05 | 8.00 | 8.00 | 8.00 | -9.60% | 92,403 |
| Nov 21, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 77,408 |
| Nov 20, 2025 | 8.85 | 9.04 | 8.85 | 8.85 | 8.85 | - | 69,673 |
| Nov 19, 2025 | 8.85 | 9.04 | 8.85 | 8.85 | 8.85 | - | 96,368 |
| Nov 18, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 89,359 |
| Nov 17, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 94,531 |
| Nov 14, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 45,137 |
| Nov 13, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 3,820 |
| Nov 12, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 24,591 |
| Nov 11, 2025 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 183,487 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 59,765 |
| Nov 7, 2025 | 8.85 | 9.01 | 8.85 | 8.85 | 8.85 | - | 165,994 |
| Nov 6, 2025 | 8.85 | 9.05 | 8.85 | 8.85 | 8.85 | -2.75% | 79,248 |
| Nov 5, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 50,149 |
| Nov 4, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 19,023 |
| Nov 3, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 97,193 |
| Oct 31, 2025 | 9.00 | 9.08 | 9.00 | 9.00 | 9.00 | - | 45,177 |
| Oct 30, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.99% | 21,462 |
| Oct 24, 2025 | 9.09 | 9.10 | 9.05 | 9.09 | 9.09 | -0.11% | 4,788 |
| Oct 23, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.66% | 68,507 |
| Oct 22, 2025 | 9.04 | 9.04 | 8.88 | 9.04 | 9.04 | 0.44% | 5,915 |
| Oct 21, 2025 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | -0.44% | 19,626 |
| Oct 17, 2025 | 9.04 | 9.04 | 8.86 | 9.04 | 9.04 | 1.69% | 19,271 |
| Oct 16, 2025 | 8.89 | 9.10 | 8.89 | 8.89 | 8.89 | -1.55% | 17,563 |
| Oct 15, 2025 | 9.03 | 9.10 | 9.03 | 9.03 | 9.03 | 0.33% | 8,792 |
| Oct 14, 2025 | 9.00 | 9.05 | 8.89 | 9.00 | 9.00 | - | 33,742 |
| Oct 13, 2025 | 9.00 | 9.15 | 8.96 | 9.00 | 9.00 | -0.55% | 199,677 |
| Oct 10, 2025 | 9.05 | 9.05 | 8.95 | 9.05 | 9.05 | 1.69% | 67,149 |
| Oct 9, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -0.22% | 21,678 |
| Oct 8, 2025 | 8.92 | 9.00 | 8.92 | 8.92 | 8.92 | 0.22% | 14,714 |