FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 5.00
+0.18 (3.73%)
At close: Oct 23, 2026
FRA:FSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 3.73% | 95 |
| Oct 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Oct 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.74% | - |
| Oct 20, 2026 | 4.68 | 5.05 | 4.68 | 5.05 | 5.05 | 6.09% | 47 |
| Oct 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Oct 16, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 8.70% | 34 |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Oct 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | - |
| Oct 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.52% | 100 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | 108 |
| Oct 9, 2026 | 4.54 | 4.86 | 4.54 | 4.86 | 4.86 | 4.29% | 312 |
| Oct 8, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | 1.30% | 1,000 |
| Oct 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.55% | - |
| Oct 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | 0.43% | - |
| Oct 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.51 | -5.67% | - |
| Oct 2, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.78 | -2.18% | 72 |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | - | 260 |
| Sep 30, 2026 | 4.82 | 5.10 | 4.82 | 5.05 | 4.89 | -0.98% | 169 |
| Sep 29, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 4.94 | - | 352 |
| Sep 28, 2026 | 4.78 | 5.10 | 4.78 | 5.10 | 4.94 | 5.81% | 319 |
| Sep 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.67 | - | - |
| Sep 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.67 | - | - |
| Sep 23, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.67 | -2.03% | 553 |
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | - | - |
| Sep 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | 0.41% | - |
| Sep 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | 0.82% | - |
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | - | - |
| Sep 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | - | - |
| Sep 15, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.70 | - | 500 |
| Sep 14, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.70 | -8.30% | 303 |
| Sep 11, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.13 | -2.75% | 159 |
| Sep 10, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.27 | 6.86% | 72 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 0.99% | - |
| Sep 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | -0.98% | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | -4.67% | - |
| Sep 4, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.18 | 5.94% | 72 |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | -3.81% | - |
| Sep 2, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.08 | 5.42% | 500 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.82 | 0.40% | 3,500 |
| Aug 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.80 | -1.78% | - |
| Aug 28, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.89 | 1.81% | 2,000 |
| Aug 27, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.80 | -2.75% | 1,500 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 2.00% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | -1.96% | - |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 2.82% | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.80 | -1.78% | - |
| Aug 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | - | - |
| Aug 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | -0.98% | - |
| Aug 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | -0.97% | - |
| Aug 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -0.96% | - |