Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,061.00
-132.00 (-2.54%)
Mar 18, 2026, 4:43 PM SAST
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,220.00 | 5,270.00 | 5,095.00 | 5,095.00 | - | -1.89% | 47,715 |
| Mar 17, 2026 | 4,946.00 | 5,193.00 | 4,943.00 | 5,193.00 | 5,193.00 | 3.86% | 207,202 |
| Mar 16, 2026 | 4,888.00 | 5,000.00 | 4,864.00 | 5,000.00 | 5,000.00 | 1.85% | 743,862 |
| Mar 13, 2026 | 4,958.00 | 4,970.00 | 4,711.00 | 4,909.00 | 4,909.00 | - | 247,806 |
| Mar 12, 2026 | 5,026.00 | 5,107.00 | 4,909.00 | 4,909.00 | 4,909.00 | -2.91% | 72,628 |
| Mar 11, 2026 | 5,271.00 | 5,271.00 | 5,023.00 | 5,056.00 | 5,056.00 | -2.13% | 135,018 |
| Mar 10, 2026 | 5,037.00 | 5,186.00 | 5,036.00 | 5,166.00 | 5,166.00 | 3.24% | 164,582 |
| Mar 9, 2026 | 5,108.00 | 5,111.00 | 4,972.00 | 5,004.00 | 5,004.00 | -1.88% | 223,099 |
| Mar 6, 2026 | 5,411.00 | 5,411.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.36% | 575,056 |
| Mar 5, 2026 | 5,500.00 | 5,500.00 | 5,370.00 | 5,389.00 | 5,389.00 | -0.50% | 40,174 |
| Mar 4, 2026 | 5,425.00 | 5,452.00 | 5,356.00 | 5,416.00 | 5,416.00 | 0.78% | 36,582 |
| Mar 3, 2026 | 5,483.00 | 5,483.00 | 5,272.00 | 5,374.00 | 5,374.00 | -2.29% | 207,726 |
| Mar 2, 2026 | 5,420.00 | 5,602.00 | 5,420.00 | 5,500.00 | 5,500.00 | -2.07% | 298,555 |
| Feb 27, 2026 | 5,636.00 | 5,700.00 | 5,609.00 | 5,616.00 | 5,616.00 | -1.20% | 451,730 |
| Feb 26, 2026 | 5,480.00 | 5,689.00 | 5,480.00 | 5,684.00 | 5,684.00 | 3.72% | 117,848 |
| Feb 25, 2026 | 5,530.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | -1.63% | 177,066 |
| Feb 24, 2026 | 5,700.00 | 5,700.00 | 5,555.00 | 5,571.00 | 5,571.00 | -2.28% | 53,109 |
| Feb 23, 2026 | 5,759.00 | 5,759.00 | 5,662.00 | 5,701.00 | 5,701.00 | 1.50% | 88,533 |
| Feb 20, 2026 | 5,607.00 | 5,664.00 | 5,575.00 | 5,617.00 | 5,617.00 | -0.69% | 44,662 |
| Feb 19, 2026 | 5,699.00 | 5,700.00 | 5,631.00 | 5,656.00 | 5,656.00 | -0.77% | 83,649 |
| Feb 18, 2026 | 5,710.00 | 5,749.00 | 5,572.00 | 5,700.00 | 5,700.00 | 1.79% | 305,447 |
| Feb 17, 2026 | 5,611.00 | 5,721.00 | 5,576.00 | 5,600.00 | 5,600.00 | -1.22% | 284,141 |
| Feb 16, 2026 | 5,700.00 | 5,788.00 | 5,600.00 | 5,669.00 | 5,669.00 | 0.34% | 189,930 |
| Feb 13, 2026 | 5,652.00 | 5,793.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.05% | 186,236 |
| Feb 12, 2026 | 5,683.00 | 5,849.00 | 5,653.00 | 5,653.00 | 5,653.00 | -2.10% | 285,443 |
| Feb 11, 2026 | 5,800.00 | 5,800.00 | 5,678.00 | 5,774.00 | 5,774.00 | 0.10% | 29,963 |
| Feb 10, 2026 | 5,802.00 | 5,859.00 | 5,741.00 | 5,768.00 | 5,768.00 | -0.14% | 46,249 |
| Feb 9, 2026 | 5,710.00 | 5,805.00 | 5,710.00 | 5,776.00 | 5,776.00 | -0.52% | 27,211 |
| Feb 6, 2026 | 5,949.00 | 5,949.00 | 5,780.00 | 5,806.00 | 5,806.00 | -0.05% | 150,585 |
| Feb 5, 2026 | 5,926.00 | 6,048.00 | 5,807.00 | 5,809.00 | 5,809.00 | -1.96% | 256,226 |
| Feb 4, 2026 | 6,039.00 | 6,039.00 | 5,900.00 | 5,925.00 | 5,925.00 | -0.42% | 163,404 |
| Feb 3, 2026 | 5,938.00 | 5,994.00 | 5,868.00 | 5,950.00 | 5,950.00 | 0.20% | 183,151 |
| Feb 2, 2026 | 5,850.00 | 6,054.00 | 5,683.00 | 5,938.00 | 5,938.00 | 2.38% | 655,047 |
| Jan 30, 2026 | 5,504.00 | 5,950.00 | 5,380.00 | 5,800.00 | 5,800.00 | 5.51% | 219,268 |
| Jan 29, 2026 | 5,473.00 | 5,527.00 | 5,438.00 | 5,497.00 | 5,497.00 | -0.05% | 26,306 |
| Jan 28, 2026 | 5,373.00 | 5,541.00 | 5,373.00 | 5,500.00 | 5,500.00 | 0.22% | 30,651 |
| Jan 27, 2026 | 5,516.00 | 5,544.00 | 5,369.00 | 5,488.00 | 5,488.00 | -0.22% | 71,016 |
| Jan 26, 2026 | 5,501.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.92% | 49,227 |
| Jan 23, 2026 | 5,636.00 | 5,640.00 | 5,551.00 | 5,551.00 | 5,551.00 | -0.79% | 63,195 |
| Jan 22, 2026 | 5,508.00 | 5,630.00 | 5,508.00 | 5,595.00 | 5,595.00 | 4.38% | 47,257 |
| Jan 21, 2026 | 5,498.00 | 5,498.00 | 5,339.00 | 5,360.00 | 5,360.00 | -1.72% | 24,469 |
| Jan 20, 2026 | 5,690.00 | 5,690.00 | 5,382.00 | 5,454.00 | 5,454.00 | -1.55% | 15,392 |
| Jan 19, 2026 | 5,504.00 | 5,686.00 | 5,418.00 | 5,540.00 | 5,540.00 | -0.02% | 69,201 |
| Jan 16, 2026 | 5,632.00 | 5,671.00 | 5,480.00 | 5,541.00 | 5,541.00 | -1.62% | 41,970 |
| Jan 15, 2026 | 5,370.00 | 5,657.00 | 5,370.00 | 5,632.00 | 5,632.00 | 2.29% | 321,210 |
| Jan 14, 2026 | 5,507.00 | 5,598.00 | 5,466.00 | 5,506.00 | 5,506.00 | 0.11% | 36,867 |
| Jan 13, 2026 | 5,439.00 | 5,560.00 | 5,416.00 | 5,500.00 | 5,500.00 | 1.12% | 51,190 |
| Jan 12, 2026 | 5,690.00 | 5,690.00 | 5,414.00 | 5,439.00 | 5,439.00 | -2.00% | 39,581 |
| Jan 9, 2026 | 5,371.00 | 5,550.00 | 5,371.00 | 5,550.00 | 5,550.00 | 2.21% | 24,285 |
| Jan 8, 2026 | 5,575.00 | 5,691.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.04% | 34,100 |