Fontana Limited (JMSE:FTNA)
Jamaica
· Delayed Price · Currency is JMD 7.63
-0.41 (-5.10%)
At close: Dec 4, 2025
Fontana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | 0.56% | 5,266 |
| Oct 6, 2025 | 8.85 | 9.01 | 8.85 | 8.85 | 8.85 | -1.67% | 19,938 |
| Oct 3, 2025 | 9.00 | 9.02 | 8.90 | 9.00 | 9.00 | - | 67,335 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.86 | 9.00 | 9.00 | 0.56% | 38,799 |
| Oct 1, 2025 | 8.95 | 9.00 | 8.86 | 8.95 | 8.95 | -0.56% | 10,668 |
| Sep 30, 2025 | 9.00 | 9.00 | 8.86 | 9.00 | 9.00 | -0.22% | 15,958 |
| Sep 29, 2025 | 9.02 | 9.02 | 8.93 | 9.02 | 9.02 | 0.33% | 30,078 |
| Sep 26, 2025 | 8.99 | 8.99 | 8.86 | 8.99 | 8.99 | 0.67% | 73,448 |
| Sep 25, 2025 | 8.93 | 8.99 | 8.86 | 8.93 | 8.93 | 0.79% | 25,248 |
| Sep 24, 2025 | 8.86 | 9.00 | 8.86 | 8.86 | 8.86 | -1.56% | 67,177 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | 1.69% | 4,552 |
| Sep 22, 2025 | 8.85 | 9.02 | 8.85 | 8.85 | 8.85 | -1.88% | 75,648 |