FirstRand Bank Limited (JSE:FAETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,660.00
+127.00 (5.01%)
Last updated: Sep 22, 2026, 2:13 PM SAST
JSE:FAETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,638.00 | 2,646.00 | 2,608.00 | 2,660.00 | 2,660.00 | 5.01% | 46,225 |
| Sep 21, 2026 | 2,415.00 | 2,437.00 | 2,415.00 | 2,533.00 | 2,533.00 | 4.97% | 153 |
| Sep 18, 2026 | 2,432.00 | 2,432.00 | 2,432.00 | 2,413.00 | 2,413.00 | 0.50% | 28,096 |
| Sep 17, 2026 | 2,446.00 | 2,446.00 | 2,446.00 | 2,401.00 | 2,401.00 | -0.87% | 2,000 |
| Sep 16, 2026 | 2,416.00 | 2,416.00 | 2,371.00 | 2,422.00 | 2,422.00 | 2.32% | 4,316 |
| Sep 15, 2026 | 2,349.00 | 2,395.00 | 2,349.00 | 2,367.00 | 2,367.00 | 1.41% | 133 |
| Sep 14, 2026 | 2,262.00 | 2,262.00 | 2,262.00 | 2,334.00 | 2,334.00 | 0.39% | 1,060 |
| Sep 11, 2026 | 2,283.00 | 2,328.00 | 2,283.00 | 2,325.00 | 2,325.00 | -0.68% | 18,039 |
| Sep 10, 2026 | 2,330.00 | 2,349.00 | 2,316.00 | 2,341.00 | 2,341.00 | 1.17% | 71,174 |
| Sep 9, 2026 | 2,212.00 | 2,212.00 | 2,212.00 | 2,314.00 | 2,314.00 | 5.47% | 1 |
| Sep 8, 2026 | 2,191.00 | 2,191.00 | 2,191.00 | 2,194.00 | 2,194.00 | 0.64% | 102 |
| Sep 7, 2026 | 2,196.00 | 2,196.00 | 2,196.00 | 2,180.00 | 2,180.00 | - | 1,718 |
| Sep 4, 2026 | 2,204.00 | 2,204.00 | 2,158.00 | 2,180.00 | 2,180.00 | 0.09% | 2,226 |
| Sep 3, 2026 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2.40% | - |
| Sep 2, 2026 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 3.55% | - |
| Sep 1, 2026 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 0.98% | - |
| Aug 31, 2026 | 2,036.00 | 2,080.00 | 2,022.00 | 2,034.00 | 2,034.00 | -2.54% | 2,613 |
| Aug 28, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,087.00 | 2,087.00 | 2.20% | 48 |
| Aug 27, 2026 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | -1.16% | - |
| Aug 26, 2026 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2.53% | - |
| Aug 25, 2026 | 2,026.00 | 2,026.00 | 2,026.00 | 2,015.00 | 2,015.00 | 2.23% | 15 |
| Aug 24, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 0.51% | - |
| Aug 21, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,961.00 | 1,961.00 | 0.82% | 3,000 |
| Aug 20, 2026 | 1,974.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.77% | 3,013 |
| Aug 19, 2026 | 1,953.00 | 1,953.00 | 1,927.00 | 1,960.00 | 1,960.00 | 0.20% | 15,443 |
| Aug 18, 2026 | 2,034.00 | 2,034.00 | 1,943.00 | 1,956.00 | 1,956.00 | -4.82% | 56,007 |
| Aug 17, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,055.00 | 2,055.00 | -3.02% | 25,000 |
| Aug 14, 2026 | 2,136.00 | 2,136.00 | 2,136.00 | 2,119.00 | 2,119.00 | 0.90% | 10,000 |
| Aug 13, 2026 | 2,047.00 | 2,047.00 | 2,047.00 | 2,100.00 | 2,100.00 | 0.72% | 1 |
| Aug 12, 2026 | 2,122.00 | 2,122.00 | 2,122.00 | 2,085.00 | 2,085.00 | -4.18% | 600 |
| Aug 11, 2026 | 2,134.00 | 2,162.00 | 2,134.00 | 2,176.00 | 2,176.00 | 2.35% | 3,660 |
| Aug 7, 2026 | 2,109.00 | 2,109.00 | 2,109.00 | 2,126.00 | 2,126.00 | 1.19% | 10 |
| Aug 6, 2026 | 2,093.00 | 2,117.00 | 2,093.00 | 2,101.00 | 2,101.00 | -0.38% | 4,742 |
| Aug 5, 2026 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 1.83% | - |
| Aug 4, 2026 | 2,065.00 | 2,065.00 | 2,060.00 | 2,071.00 | 2,071.00 | -1.19% | 2,701 |
| Aug 3, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,096.00 | 2,096.00 | 6.83% | 1,238 |
| Jul 31, 2026 | 1,941.00 | 1,972.00 | 1,941.00 | 1,962.00 | 1,962.00 | 3.65% | 11,842 |
| Jul 30, 2026 | 2,089.00 | 2,089.00 | 1,880.00 | 1,893.00 | 1,893.00 | -9.86% | 28,521 |
| Jul 29, 2026 | 2,147.00 | 2,147.00 | 2,147.00 | 2,100.00 | 2,100.00 | -0.52% | 7 |
| Jul 28, 2026 | 2,131.00 | 2,131.00 | 2,118.00 | 2,111.00 | 2,111.00 | -1.26% | 376 |
| Jul 27, 2026 | 2,145.00 | 2,145.00 | 2,145.00 | 2,138.00 | 2,138.00 | -0.65% | 20,000 |
| Jul 24, 2026 | 2,178.00 | 2,178.00 | 2,178.00 | 2,152.00 | 2,152.00 | 0.19% | 4,073 |
| Jul 23, 2026 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | -4.19% | - |
| Jul 22, 2026 | 2,269.00 | 2,283.00 | 2,269.00 | 2,242.00 | 2,242.00 | -3.03% | 1,501 |
| Jul 21, 2026 | 2,330.00 | 2,330.00 | 2,317.00 | 2,312.00 | 2,312.00 | 1.05% | 667 |
| Jul 20, 2026 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 1.60% | - |
| Jul 17, 2026 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | -6.94% | - |
| Jul 16, 2026 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 1.38% | - |
| Jul 15, 2026 | 2,387.00 | 2,387.00 | 2,387.00 | 2,387.00 | 2,387.00 | 1.32% | - |
| Jul 14, 2026 | 2,305.00 | 2,342.00 | 2,297.00 | 2,356.00 | 2,356.00 | 0.26% | 7,825 |