Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,938.00
+138.00 (2.38%)
At close: Feb 2, 2026
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5,435.00 | 5,584.00 | 5,372.00 | 5,543.00 | 5,543.00 | 1.63% | 471,821 |
| Jan 6, 2026 | 5,361.00 | 5,468.00 | 5,325.00 | 5,454.00 | 5,454.00 | 2.50% | 37,266 |
| Jan 5, 2026 | 5,348.00 | 5,369.00 | 5,311.00 | 5,321.00 | 5,321.00 | -0.82% | 34,369 |
| Jan 2, 2026 | 5,358.00 | 5,429.00 | 5,312.00 | 5,365.00 | 5,365.00 | 0.32% | 112,086 |
| Dec 31, 2025 | 5,393.00 | 5,393.00 | 5,311.00 | 5,348.00 | 5,348.00 | 0.56% | 4,605 |
| Dec 30, 2025 | 5,403.00 | 5,403.00 | 5,241.00 | 5,318.00 | 5,318.00 | -0.30% | 36,055 |
| Dec 29, 2025 | 5,318.00 | 5,334.00 | 5,201.00 | 5,334.00 | 5,334.00 | 2.07% | 32,474 |
| Dec 24, 2025 | 5,263.00 | 5,263.00 | 5,215.00 | 5,226.00 | 5,226.00 | 0.11% | 9,663 |
| Dec 23, 2025 | 5,213.00 | 5,297.00 | 5,201.00 | 5,220.00 | 5,220.00 | 0.25% | 47,246 |
| Dec 22, 2025 | 5,229.00 | 5,268.00 | 5,165.00 | 5,207.00 | 5,207.00 | -1.16% | 66,789 |
| Dec 19, 2025 | 5,195.00 | 5,319.00 | 5,195.00 | 5,268.00 | 5,268.00 | 0.61% | 587,603 |
| Dec 18, 2025 | 5,170.00 | 5,257.00 | 5,170.00 | 5,236.00 | 5,236.00 | 0.46% | 43,147 |
| Dec 17, 2025 | 5,400.00 | 5,400.00 | 5,170.00 | 5,212.00 | 5,212.00 | -3.54% | 85,053 |
| Dec 15, 2025 | 5,437.00 | 5,437.00 | 5,321.00 | 5,403.00 | 5,241.00 | 0.22% | 33,996 |
| Dec 12, 2025 | 5,500.00 | 5,550.00 | 5,340.00 | 5,391.00 | 5,229.36 | -3.42% | 126,518 |
| Dec 11, 2025 | 5,643.00 | 5,715.00 | 5,551.00 | 5,582.00 | 5,414.63 | -0.62% | 101,101 |
| Dec 10, 2025 | 5,527.00 | 5,648.00 | 5,527.00 | 5,617.00 | 5,448.58 | 0.34% | 38,463 |
| Dec 9, 2025 | 5,500.00 | 5,631.00 | 5,500.00 | 5,598.00 | 5,430.15 | 0.50% | 134,345 |
| Dec 8, 2025 | 5,715.00 | 5,715.00 | 5,534.00 | 5,570.00 | 5,402.99 | -0.04% | 36,900 |
| Dec 5, 2025 | 5,636.00 | 5,741.00 | 5,545.00 | 5,572.00 | 5,404.93 | -0.38% | 127,027 |
| Dec 4, 2025 | 5,639.00 | 5,639.00 | 5,478.00 | 5,593.00 | 5,425.30 | 0.18% | 71,329 |
| Dec 3, 2025 | 5,611.00 | 5,611.00 | 5,529.00 | 5,583.00 | 5,415.60 | 0.47% | 24,857 |
| Dec 2, 2025 | 5,421.00 | 5,633.00 | 5,421.00 | 5,557.00 | 5,390.38 | 0.76% | 194,219 |
| Dec 1, 2025 | 5,448.00 | 5,563.00 | 5,411.00 | 5,515.00 | 5,349.64 | -2.30% | 85,898 |
| Nov 28, 2025 | 5,578.00 | 5,645.00 | 5,404.00 | 5,645.00 | 5,475.74 | 1.13% | 417,669 |
| Nov 27, 2025 | 5,456.00 | 5,635.00 | 5,434.00 | 5,582.00 | 5,414.63 | 3.27% | 168,428 |
| Nov 26, 2025 | 5,317.00 | 5,434.00 | 5,250.00 | 5,405.00 | 5,242.94 | 2.25% | 87,937 |
| Nov 25, 2025 | 5,282.00 | 5,303.00 | 5,230.00 | 5,286.00 | 5,127.51 | 0.88% | 45,927 |
| Nov 24, 2025 | 5,190.00 | 5,282.00 | 5,071.00 | 5,240.00 | 5,082.89 | 2.46% | 88,701 |
| Nov 21, 2025 | 5,100.00 | 5,200.00 | 5,073.00 | 5,114.00 | 4,960.67 | -3.20% | 125,134 |
| Nov 20, 2025 | 5,110.00 | 5,295.00 | 5,092.00 | 5,283.00 | 5,124.60 | 3.20% | 81,460 |
| Nov 19, 2025 | 5,099.00 | 5,148.00 | 5,058.00 | 5,119.00 | 4,965.52 | 1.61% | 73,805 |