FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 5.10
+0.05 (0.99%)
At close: Feb 20, 2026
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,200 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Feb 18, 2026 | 4.94 | 5.30 | 4.94 | 5.30 | 5.30 | 8.16% | 196 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | - |
| Feb 16, 2026 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | 7.00% | 1,200 |
| Feb 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Feb 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Feb 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Feb 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Feb 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 5, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -1.65% | 450 |
| Feb 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.02% | - |
| Feb 3, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 0.98% | 568 |
| Feb 2, 2026 | 4.68 | 5.10 | 4.68 | 5.10 | 5.10 | 0.99% | 44 |
| Jan 30, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | -0.98% | 80 |
| Jan 29, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 7.14% | 1,600 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jan 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | - |
| Jan 26, 2026 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 3.80% | 1,321 |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.20% | - |
| Jan 22, 2026 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | 9.65% | 2 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jan 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Jan 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Jan 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jan 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jan 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | 1 |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | 400 |
| Jan 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jan 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.26% | - |
| Jan 7, 2026 | 4.64 | 4.96 | 4.64 | 4.96 | 4.96 | 8.77% | 7 |
| Jan 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jan 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.58% | - |
| Jan 2, 2026 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | 8.00% | 200 |
| Dec 30, 2025 | 4.48 | 4.80 | 4.48 | 4.50 | 4.50 | 0.45% | 1,117 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 6 |
| Dec 23, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 1.83% | 167 |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 1,103 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Dec 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Dec 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Dec 16, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | 1.43% | 2,500 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.89% | - |
| Dec 12, 2025 | 4.26 | 4.56 | 4.26 | 4.56 | 4.56 | 6.54% | 360 |
| Dec 11, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 2.39% | 75 |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -7.52% | - |
| Dec 9, 2025 | 4.18 | 4.52 | 4.18 | 4.52 | 4.52 | 0.44% | 2,500 |
| Dec 8, 2025 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | 6.64% | 500 |