FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 4.360
-0.040 (-0.91%)
At close: Mar 27, 2026
FRA:FSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Mar 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Mar 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Mar 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Mar 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.19% | - |
| Mar 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Mar 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Mar 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -8.37% | - |
| Mar 12, 2026 | 4.56 | 4.78 | 4.56 | 4.78 | 4.78 | -1.65% | 650 |
| Mar 11, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | -1.22% | 135 |
| Mar 10, 2026 | 4.64 | 4.92 | 4.64 | 4.92 | 4.92 | 14.42% | 2,100 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.12% | - |
| Mar 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Mar 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.42% | - |
| Mar 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.26% | - |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.90% | - |
| Mar 2, 2026 | 4.92 | 5.25 | 4.92 | 5.25 | 5.25 | 0.96% | 60 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Feb 25, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 5.94% | 887 |
| Feb 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Feb 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 100 |
| 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% | - |