Fontana Limited (JMSE:FTNA)
Jamaica
· Delayed Price · Currency is JMD 7.19
+0.43 (6.36%)
At close: Apr 28, 2026
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.19 | 7.20 | 6.74 | 7.19 | 7.19 | 6.36% | 30,791 |
| Apr 27, 2026 | 6.76 | 7.28 | 6.76 | 6.76 | 6.76 | -6.63% | 32,442 |
| Apr 24, 2026 | 7.24 | 7.28 | 6.50 | 7.24 | 7.24 | -0.14% | 30,447 |
| Apr 23, 2026 | 7.25 | 7.30 | 6.26 | 7.25 | 7.25 | - | 48,611 |
| Apr 22, 2026 | 7.25 | 7.34 | 7.20 | 7.25 | 7.25 | -1.23% | 4,600 |
| Apr 21, 2026 | 7.34 | 7.34 | 7.15 | 7.34 | 7.34 | - | 66,420 |
| Apr 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% | 11,743 |
| Apr 17, 2026 | 7.35 | 7.40 | 7.11 | 7.35 | 7.35 | -0.68% | 7,976 |
| Apr 16, 2026 | 7.40 | 7.40 | 6.01 | 7.40 | 7.40 | - | 51,124 |
| Apr 15, 2026 | 7.40 | 7.40 | 6.01 | 7.40 | 7.40 | - | 27,566 |
| Apr 14, 2026 | 7.40 | 7.56 | 7.21 | 7.40 | 7.40 | -2.12% | 52,430 |
| Apr 13, 2026 | 7.56 | 7.56 | 7.55 | 7.56 | 7.56 | -1.31% | 29,796 |
| Apr 10, 2026 | 7.66 | 7.79 | 7.66 | 7.66 | 7.66 | -1.42% | 15,564 |
| Apr 9, 2026 | 7.77 | 7.81 | 7.50 | 7.77 | 7.77 | 0.91% | 9,003 |
| Apr 8, 2026 | 7.70 | 8.00 | 7.50 | 7.70 | 7.70 | 2.67% | 6,521 |
| Apr 7, 2026 | 7.50 | 8.00 | 7.45 | 7.50 | 7.50 | - | 303,924 |
| Apr 2, 2026 | 7.50 | 7.61 | 7.49 | 7.50 | 7.50 | 0.54% | 71,462 |
| Apr 1, 2026 | 7.46 | 7.50 | 7.45 | 7.46 | 7.46 | 0.13% | 50,295 |
| Mar 31, 2026 | 7.45 | 7.47 | 7.45 | 7.45 | 7.45 | -0.27% | 10,786 |
| Mar 30, 2026 | 7.47 | 7.50 | 7.35 | 7.47 | 7.47 | -0.13% | 58,237 |
| Mar 27, 2026 | 7.48 | 7.49 | 7.45 | 7.48 | 7.48 | -0.13% | 15,314 |
| Mar 26, 2026 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | - | 33,169 |
| Mar 25, 2026 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | -0.13% | 19,819 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 22,779 |
| Mar 23, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 27,444 |
| Mar 20, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.07% | 61,160 |
| Mar 19, 2026 | 7.48 | 7.50 | 7.40 | 7.48 | 7.48 | - | 33,095 |
| Mar 18, 2026 | 7.48 | 7.48 | 7.40 | 7.48 | 7.48 | - | 27,268 |
| Mar 17, 2026 | 7.48 | 7.48 | 7.39 | 7.48 | 7.48 | -0.13% | 9,155 |
| Mar 16, 2026 | 7.49 | 7.50 | 7.30 | 7.49 | 7.49 | -0.13% | 33,362 |
| Mar 13, 2026 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | - | 13,296 |
| Mar 12, 2026 | 7.50 | 7.62 | 7.50 | 7.50 | 7.50 | -1.32% | 34,483 |
| Mar 11, 2026 | 7.60 | 7.60 | 7.48 | 7.60 | 7.60 | 4.11% | 5,584 |
| Mar 10, 2026 | 7.30 | 7.62 | 7.30 | 7.30 | 7.30 | -0.82% | 24,900 |
| Mar 9, 2026 | 7.36 | 7.62 | 7.36 | 7.36 | 7.36 | -2.52% | 63,481 |
| 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 |