Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,268.00
+32.00 (0.61%)
At close: Dec 19, 2025
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 5,070.00 | 5,151.00 | 5,022.00 | 5,038.00 | 4,886.94 | -1.39% | 69,847 |
| Nov 17, 2025 | 5,320.00 | 5,320.00 | 5,083.00 | 5,109.00 | 4,955.82 | -1.96% | 215,557 |
| Nov 14, 2025 | 5,260.00 | 5,300.00 | 5,183.00 | 5,211.00 | 5,054.76 | -2.29% | 76,074 |
| Nov 13, 2025 | 5,280.00 | 5,385.00 | 5,232.00 | 5,333.00 | 5,173.10 | 1.00% | 129,311 |
| Nov 12, 2025 | 5,299.00 | 5,299.00 | 5,182.00 | 5,280.00 | 5,121.69 | -0.09% | 58,918 |
| Nov 11, 2025 | 5,213.00 | 5,285.00 | 5,150.00 | 5,285.00 | 5,126.54 | 1.36% | 212,164 |
| Nov 10, 2025 | 5,175.00 | 5,237.00 | 5,116.00 | 5,214.00 | 5,057.67 | 0.75% | 134,940 |
| Nov 7, 2025 | 5,286.00 | 5,286.00 | 5,175.00 | 5,175.00 | 5,019.84 | -1.71% | 130,497 |
| Nov 6, 2025 | 5,391.00 | 5,391.00 | 5,227.00 | 5,265.00 | 5,107.14 | -2.17% | 202,439 |
| Nov 5, 2025 | 5,301.00 | 5,382.00 | 5,266.00 | 5,382.00 | 5,220.63 | 1.55% | 176,054 |
| Nov 4, 2025 | 5,335.00 | 5,400.00 | 5,224.00 | 5,300.00 | 5,141.09 | -1.41% | 347,761 |
| Nov 3, 2025 | 5,431.00 | 5,431.00 | 5,283.00 | 5,376.00 | 5,214.81 | -0.92% | 152,342 |
| Oct 31, 2025 | 5,250.00 | 5,459.00 | 5,250.00 | 5,426.00 | 5,263.31 | 1.99% | 256,507 |
| Oct 30, 2025 | 5,220.00 | 5,353.00 | 5,220.00 | 5,320.00 | 5,160.49 | 1.92% | 144,170 |
| Oct 29, 2025 | 5,301.00 | 5,301.00 | 5,175.00 | 5,220.00 | 5,063.49 | - | 109,144 |
| Oct 28, 2025 | 5,278.00 | 5,278.00 | 5,120.00 | 5,220.00 | 5,063.49 | -1.51% | 251,568 |
| Oct 27, 2025 | 5,474.00 | 5,562.00 | 5,150.00 | 5,300.00 | 5,141.09 | -3.39% | 362,913 |
| Oct 24, 2025 | 5,425.00 | 5,489.00 | 5,399.00 | 5,486.00 | 5,321.51 | 1.29% | 40,619 |
| Oct 23, 2025 | 5,551.00 | 5,617.00 | 5,321.00 | 5,416.00 | 5,253.61 | -3.29% | 68,145 |
| Oct 22, 2025 | 5,586.00 | 5,690.00 | 5,516.00 | 5,600.00 | 5,432.09 | 0.67% | 249,995 |
| Oct 21, 2025 | 5,419.00 | 5,577.00 | 5,350.00 | 5,563.00 | 5,396.20 | 2.26% | 111,956 |
| Oct 20, 2025 | 5,515.00 | 5,515.00 | 5,284.00 | 5,440.00 | 5,276.89 | 0.55% | 63,081 |
| Oct 17, 2025 | 5,345.00 | 5,451.00 | 5,345.00 | 5,410.00 | 5,247.79 | -0.41% | 43,075 |
| Oct 16, 2025 | 5,401.00 | 5,530.00 | 5,382.00 | 5,432.00 | 5,269.13 | -0.62% | 132,141 |
| Oct 15, 2025 | 5,153.00 | 5,466.00 | 5,150.00 | 5,466.00 | 5,302.11 | 6.90% | 383,651 |
| Oct 14, 2025 | 5,151.00 | 5,162.00 | 5,090.00 | 5,113.00 | 4,959.70 | -0.72% | 84,718 |
| Oct 13, 2025 | 5,387.00 | 5,387.00 | 5,089.00 | 5,150.00 | 4,995.59 | -0.69% | 107,869 |
| Oct 10, 2025 | 5,308.00 | 5,376.00 | 5,172.00 | 5,186.00 | 5,030.51 | -2.59% | 89,735 |