FirstRand Limited (FRA:FSRA)
Germany · Delayed Price · Currency is EUR 4.680
-0.080 (-1.68%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FSRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | - | -1.68% | - |
| 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 |
| 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 | -1.16% | - |
| 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% | - |