FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
Last updated: Jun 26, 2026, 11:21 AM CET
FRA:FSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 397 |
| Jun 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jun 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Jun 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Jun 16, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 8.02% | 300 |
| Jun 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Jun 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jun 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jun 9, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 2.60% | 3,100 |
| Jun 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.33% | - |
| Jun 5, 2026 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 5.63% | 500 |
| Jun 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | 2 |
| Jun 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | 2 |
| Jun 2, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | -5.74% | 2 |
| Jun 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | 100 |
| May 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| May 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| May 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| May 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.39% | - |
| May 21, 2026 | 4.58 | 4.82 | 4.58 | 4.82 | 4.82 | 9.55% | 11,250 |
| May 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| May 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| May 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| May 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| May 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| May 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| May 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| May 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 2,000 |
| May 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| May 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| May 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Apr 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Apr 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 23, 2026 | 4.44 | 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 |