FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 4.440
-0.260 (-5.53%)
At close: Apr 23, 2026
FRA:FSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | - | -5.53% | - |
| Apr 22, 2026 | 4.48 | 4.70 | 4.48 | 4.70 | 4.70 | 3.52% | 621 |
| Apr 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.58% | - |
| Apr 20, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 0.83% | 3,262 |
| Apr 17, 2026 | 4.52 | 4.82 | 4.52 | 4.82 | 4.82 | 6.17% | 5 |
| Apr 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Apr 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Apr 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| Apr 13, 2026 | 4.40 | 4.66 | 4.40 | 4.66 | 4.66 | 4.95% | 2,054 |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.72% | - |
| Apr 9, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 8.68% | 400 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Apr 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.48% | 50 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.68% | - |
| Apr 1, 2026 | 4.24 | 4.58 | 4.24 | 4.58 | 4.58 | 10.63% | 899 |
| Mar 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Mar 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | -0.92% | - |
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | -0.91% | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | 1.38% | - |
| Mar 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | - | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | 2.84% | - |
| Mar 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -3.21% | - |
| Mar 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | -0.46% | - |
| Mar 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.25 | -5.19% | - |
| Mar 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | 2.67% | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | 0.45% | - |
| Mar 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.34 | 2.28% | - |
| Mar 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.25 | -8.37% | - |
| Mar 12, 2026 | 4.56 | 4.78 | 4.56 | 4.78 | 4.63 | -1.65% | 650 |
| Mar 11, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.71 | -1.22% | 135 |
| Mar 10, 2026 | 4.64 | 4.92 | 4.64 | 4.92 | 4.77 | 14.42% | 2,100 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | -8.12% | - |
| Mar 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -3.31% | - |
| Mar 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.69 | 3.42% | - |
| Mar 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -5.26% | - |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.79 | -5.90% | - |
| Mar 2, 2026 | 4.92 | 5.25 | 4.92 | 5.25 | 5.09 | 0.96% | 60 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | 2.97% | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | -5.61% | - |
| Feb 25, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.19 | 5.94% | 887 |
| Feb 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | -5.61% | - |
| Feb 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | 4.90% | 100 |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 0.99% | 1,200 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | -4.72% | - |
| Feb 18, 2026 | 4.94 | 5.30 | 4.94 | 5.30 | 5.14 | 8.16% | 196 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | -5.77% | - |
| Feb 16, 2026 | 4.94 | 5.20 | 4.94 | 5.20 | 5.04 | 7.00% | 1,200 |
| Feb 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.71 | -0.82% | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | 1.24% | - |
| Feb 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.69 | 0.41% | - |