Future Energy Source Company Limited (JMSE:FESCO)
Jamaica
· Delayed Price · Currency is JMD 2.750
+0.010 (0.36%)
At close: Dec 5, 2025
JMSE:FESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.80 | 2.98 | 2.98 | 2.76% | 15,914 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.75 | 2.90 | 2.90 | 1.40% | 467,600 |
| Nov 26, 2025 | 2.86 | 3.04 | 2.85 | 2.86 | 2.86 | -4.67% | 129,899 |
| Nov 25, 2025 | 2.97 | 3.00 | 2.85 | 3.00 | 2.97 | 2.39% | 627,225 |
| Nov 24, 2025 | 2.90 | 2.93 | 2.85 | 2.93 | 2.90 | 1.38% | 214,430 |
| Nov 21, 2025 | 2.86 | 2.99 | 2.89 | 2.89 | 2.86 | -1.03% | 817,419 |
| Nov 20, 2025 | 2.89 | 3.00 | 2.90 | 2.92 | 2.89 | -1.02% | 540,094 |
| Nov 19, 2025 | 2.92 | 2.99 | 2.90 | 2.95 | 2.92 | 1.03% | 37,608 |
| Nov 18, 2025 | 2.89 | 3.04 | 2.85 | 2.92 | 2.89 | -3.95% | 586,587 |
| Nov 17, 2025 | 3.01 | 3.04 | 2.91 | 3.04 | 3.01 | 1.67% | 107,666 |
| Nov 14, 2025 | 2.96 | 2.99 | 2.97 | 2.99 | 2.96 | 1.36% | 24,107 |
| Nov 13, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.92 | 1.37% | 18,287 |
| Nov 12, 2025 | 2.88 | 2.92 | 2.90 | 2.91 | 2.88 | -1.36% | 91,892 |
| Nov 11, 2025 | 2.92 | 2.95 | 2.90 | 2.95 | 2.92 | -0.67% | 366,749 |
| Nov 10, 2025 | 2.94 | 2.99 | 2.93 | 2.97 | 2.94 | 4.21% | 109,891 |
| Nov 7, 2025 | 2.82 | 2.97 | 2.85 | 2.85 | 2.82 | -4.04% | 120,725 |
| Nov 6, 2025 | 2.94 | 2.97 | 2.80 | 2.97 | 2.94 | -0.34% | 68,906 |
| Nov 5, 2025 | 2.95 | 3.00 | 2.80 | 2.98 | 2.95 | - | 486,561 |
| Nov 4, 2025 | 2.95 | 3.10 | 2.98 | 2.98 | 2.95 | -2.30% | 51,292 |
| Nov 3, 2025 | 3.02 | 3.11 | 2.98 | 3.05 | 3.02 | -1.93% | 178,074 |
| Oct 31, 2025 | 3.08 | 3.11 | 3.09 | 3.11 | 3.08 | 0.32% | 10,886 |
| Oct 30, 2025 | 3.07 | 3.13 | 2.95 | 3.10 | 3.07 | - | 331,423 |
| Oct 24, 2025 | 3.07 | 3.13 | 3.10 | 3.10 | 3.07 | - | 11,563 |
| Oct 23, 2025 | 3.07 | 3.13 | 2.97 | 3.10 | 3.07 | -0.32% | 226,828 |
| Oct 22, 2025 | 3.08 | 3.15 | 3.10 | 3.11 | 3.08 | 0.32% | 19,890 |
| Oct 21, 2025 | 3.07 | 3.16 | 3.05 | 3.10 | 3.07 | 1.97% | 24,618 |
| Oct 17, 2025 | 3.01 | 3.10 | 2.80 | 3.04 | 3.01 | -0.33% | 540,466 |
| Oct 16, 2025 | 3.02 | 3.10 | 3.05 | 3.05 | 3.02 | -0.33% | 154,477 |
| Oct 15, 2025 | 3.03 | 3.10 | 3.06 | 3.06 | 3.03 | -0.97% | 41,832 |
| Oct 14, 2025 | 3.06 | 3.10 | 3.05 | 3.09 | 3.06 | -0.32% | 34,001 |
| Oct 13, 2025 | 3.07 | 3.20 | 3.03 | 3.10 | 3.07 | - | 109,602 |
| Oct 10, 2025 | 3.07 | 3.24 | 3.06 | 3.10 | 3.07 | -0.32% | 388,902 |
| Oct 9, 2025 | 3.08 | 3.18 | 3.05 | 3.11 | 3.08 | -1.27% | 30,267 |
| Oct 8, 2025 | 3.12 | 3.24 | 3.05 | 3.15 | 3.12 | 1.61% | 63,430 |
| Oct 7, 2025 | 3.07 | 3.18 | 3.02 | 3.10 | 3.07 | 2.65% | 521,600 |
| Oct 6, 2025 | 2.99 | 3.19 | 3.00 | 3.02 | 2.99 | -2.27% | 685,198 |
| Oct 3, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.06 | -0.32% | 205,735 |
| Oct 2, 2025 | 3.07 | 3.10 | 3.00 | 3.10 | 3.07 | 2.99% | 387,183 |
| Oct 1, 2025 | 2.98 | 3.04 | 2.95 | 3.01 | 2.98 | -8.79% | 814,754 |
| Sep 30, 2025 | 3.27 | 3.35 | 3.20 | 3.30 | 3.27 | 3.12% | 651,964 |
| Sep 29, 2025 | 3.17 | 3.38 | 3.19 | 3.20 | 3.17 | 0.31% | 259,024 |
| Sep 26, 2025 | 3.16 | 3.19 | 3.05 | 3.19 | 3.16 | 2.57% | 10,099,800 |
| Sep 25, 2025 | 3.08 | 3.19 | 3.11 | 3.11 | 3.08 | -0.32% | 406,551 |
| Sep 24, 2025 | 3.09 | 3.13 | 3.07 | 3.12 | 3.09 | 0.97% | 55,874 |
| Sep 23, 2025 | 3.06 | 3.10 | 3.03 | 3.09 | 3.06 | -0.32% | 516,837 |