FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 4.620
+0.020 (0.43%)
At close: Jan 9, 2026
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Dec 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Dec 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Nov 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Nov 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -3.94% | 575 |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.79% | - |
| Nov 14, 2025 | 4.04 | 4.42 | 4.04 | 4.42 | 4.42 | 8.87% | 100 |
| Nov 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Nov 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| Nov 7, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -4.55% | 2,850 |
| Nov 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Nov 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Oct 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Oct 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |