Skip to main content
logo
FirstRand Bank Limited (JSE:FAETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,300.00
+52.00 (2.31%)
Last updated: Feb 19, 2026, 9:02 AM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,300.002,300.002,300.002,300.00-2.31%4,940
Feb 18, 20262,248.002,248.002,248.002,248.002,248.00-0.49%-
Feb 17, 20262,293.002,293.002,293.002,259.002,259.00-0.18%60
Feb 16, 20262,263.002,263.002,263.002,263.002,263.00-1.31%-
Feb 13, 20262,293.002,293.002,293.002,293.002,293.00-3.25%-
Feb 12, 20262,400.002,400.002,373.002,370.002,370.00-0.67%15,290
Feb 11, 20262,386.002,386.002,386.002,386.002,386.00-0.17%-
Feb 10, 20262,392.002,392.002,392.002,390.002,390.001.44%25
Feb 9, 20262,356.002,356.002,356.002,356.002,356.000.04%-
Feb 6, 20262,334.002,334.002,334.002,355.002,355.00-0.88%1,175
Feb 5, 20262,398.002,398.002,359.002,376.002,376.00-1.66%15,313
Feb 4, 20262,414.002,414.002,414.002,416.002,416.00-4.05%1,500
Feb 3, 20262,496.002,496.002,496.002,518.002,518.00-0.04%824
Feb 2, 20262,500.002,542.002,493.002,519.002,519.00-2.25%65,179
Jan 30, 20262,541.002,603.002,541.002,577.002,577.000.62%24,338
Jan 29, 20262,552.002,580.002,552.002,561.002,561.006.80%23,500
Jan 28, 20262,421.002,421.002,374.002,398.002,398.000.88%1,386
Jan 27, 20262,425.002,425.002,404.002,377.002,377.000.55%128
Jan 26, 20262,333.002,371.002,333.002,364.002,364.001.81%18,514
Jan 23, 20262,335.002,335.002,305.002,322.002,322.003.34%25,811
Jan 22, 20262,211.002,211.002,211.002,247.002,247.004.32%1,100
Jan 21, 20262,150.002,174.002,150.002,154.002,154.00-0.55%308
Jan 20, 20262,178.002,178.002,150.002,166.002,166.000.09%2,445
Jan 19, 20262,180.002,180.002,180.002,164.002,164.00-2.70%4,230
Jan 16, 20262,193.002,193.002,193.002,224.002,224.001.41%2
Jan 15, 20262,176.002,176.002,176.002,193.002,193.00-1.22%8,000
Jan 14, 20262,261.002,450.002,214.002,220.002,220.00-10.30%88,505
Jan 13, 20262,311.002,311.002,311.002,475.002,475.007.14%4
Jan 12, 20262,278.002,278.002,278.002,310.002,310.000.43%5,006
Jan 9, 20262,271.002,309.002,271.002,300.002,300.001.32%7,053
Jan 8, 20262,276.002,280.002,276.002,270.002,270.00-2.45%72
Jan 7, 20262,318.002,357.002,318.002,327.002,327.00-0.13%5,907
Jan 6, 20262,320.002,361.002,320.002,330.002,330.00-0.55%5,694
Jan 5, 20262,342.002,345.002,295.002,343.002,343.00-0.04%1,623
Jan 2, 20262,360.002,360.002,360.002,344.002,344.00-3.34%1,500
Dec 31, 20252,425.002,425.002,425.002,425.002,425.00--
Dec 30, 20252,359.002,359.002,358.002,425.002,425.003.81%42
Dec 29, 20252,371.002,371.002,332.002,336.002,336.00-3.67%922
Dec 24, 20252,425.002,425.002,425.002,425.002,425.002.62%-
Dec 23, 20252,368.002,368.002,337.002,363.002,363.00-1.17%648
Dec 22, 20252,337.002,337.002,337.002,391.002,391.001.44%1,500
Dec 19, 20252,357.002,357.002,357.002,357.002,357.000.34%-
Dec 18, 20252,349.002,349.002,349.002,349.002,349.000.56%-
Dec 17, 20252,310.002,310.002,310.002,336.002,336.001.57%37
Dec 15, 20252,320.002,320.002,320.002,300.002,300.00-0.52%3
Dec 12, 20252,336.002,336.002,328.002,312.002,312.000.30%3,108
Dec 11, 20252,301.002,314.002,301.002,305.002,305.00-0.47%11,020
Dec 10, 20252,352.002,352.002,329.002,316.002,316.00-0.39%17,056
Dec 9, 20252,342.002,373.002,342.002,325.002,325.00-1.94%424
Dec 8, 20252,367.002,419.002,367.002,371.002,371.000.42%28,716