Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,348.00
+60.00 (1.13%)
Sep 30, 2025, 5:00 PM SAST
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5,290.00 | 5,448.00 | 5,279.00 | 5,350.00 | 5,348.00 | 1.17% | 50,903 |
| Sep 29, 2025 | 5,300.00 | 5,347.00 | 5,288.00 | 5,288.00 | 5,288.00 | -0.62% | 19,101 |
| Sep 26, 2025 | 5,261.00 | 5,361.00 | 5,201.00 | 5,321.00 | 5,321.00 | 1.80% | 97,387 |
| Sep 25, 2025 | 5,428.00 | 5,434.00 | 5,223.00 | 5,227.00 | 5,227.00 | -3.53% | 52,604 |
| Sep 23, 2025 | 5,425.00 | 5,473.00 | 5,406.00 | 5,418.00 | 5,418.00 | 0.41% | 93,650 |
| Sep 22, 2025 | 5,500.00 | 5,595.00 | 5,349.00 | 5,396.00 | 5,396.00 | -2.46% | 100,859 |
| Sep 19, 2025 | 5,530.00 | 5,809.00 | 5,426.00 | 5,532.00 | 5,532.00 | 0.62% | 583,744 |
| Sep 18, 2025 | 5,444.00 | 5,500.00 | 5,444.00 | 5,498.00 | 5,498.00 | -0.34% | 36,478 |
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,517.00 | 5,517.00 | 1.66% | 57,677 |
| Sep 16, 2025 | 5,563.00 | 5,588.00 | 5,391.00 | 5,427.00 | 5,427.00 | -0.53% | 166,627 |
| Sep 15, 2025 | 5,650.00 | 5,724.00 | 5,450.00 | 5,456.00 | 5,456.00 | -4.26% | 156,432 |
| Sep 12, 2025 | 5,617.00 | 5,740.00 | 5,400.00 | 5,699.00 | 5,699.00 | 5.52% | 178,753 |
| Sep 11, 2025 | 5,444.00 | 5,479.00 | 5,351.00 | 5,401.00 | 5,401.00 | -1.42% | 134,288 |
| Sep 10, 2025 | 5,552.00 | 5,588.00 | 5,446.00 | 5,479.00 | 5,479.00 | -1.23% | 44,068 |
| Sep 9, 2025 | 5,730.00 | 5,740.00 | 5,472.00 | 5,547.00 | 5,547.00 | -2.24% | 68,892 |
| Sep 8, 2025 | 5,631.00 | 5,689.00 | 5,482.00 | 5,674.00 | 5,674.00 | -0.37% | 68,689 |
| Sep 5, 2025 | 5,621.00 | 5,719.00 | 5,493.00 | 5,695.00 | 5,695.00 | 5.00% | 39,988 |
| Sep 4, 2025 | 5,799.00 | 5,799.00 | 5,383.00 | 5,424.00 | 5,424.00 | -2.93% | 97,955 |
| Sep 3, 2025 | 5,595.00 | 5,643.00 | 5,529.00 | 5,588.00 | 5,588.00 | 0.31% | 27,089 |
| Sep 2, 2025 | 5,899.00 | 5,899.00 | 5,512.00 | 5,571.00 | 5,571.00 | -3.13% | 250,247 |
| Sep 1, 2025 | 5,790.00 | 5,854.00 | 5,750.00 | 5,751.00 | 5,751.00 | -1.17% | 56,949 |
| Aug 29, 2025 | 5,890.00 | 5,891.00 | 5,750.00 | 5,819.00 | 5,819.00 | -0.82% | 85,389 |
| Aug 28, 2025 | 5,880.00 | 5,880.00 | 5,787.00 | 5,867.00 | 5,867.00 | 2.53% | 101,946 |
| Aug 27, 2025 | 5,775.00 | 5,842.00 | 5,615.00 | 5,722.00 | 5,722.00 | -1.34% | 56,377 |
| Aug 26, 2025 | 5,833.00 | 5,871.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.89% | 14,969 |
| Aug 25, 2025 | 5,800.00 | 5,880.00 | 5,800.00 | 5,852.00 | 5,852.00 | 0.07% | 10,341 |
| Aug 22, 2025 | 5,836.00 | 5,856.00 | 5,805.00 | 5,848.00 | 5,848.00 | 0.55% | 1,809 |
| Aug 21, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,816.00 | 5,816.00 | -0.14% | 51,509 |
| Aug 20, 2025 | 5,924.00 | 5,936.00 | 5,801.00 | 5,824.00 | 5,824.00 | -1.75% | 301,113 |
| Aug 19, 2025 | 5,956.00 | 5,996.00 | 5,897.00 | 5,928.00 | 5,928.00 | 0.17% | 75,854 |
| Aug 18, 2025 | 5,908.00 | 5,950.00 | 5,897.00 | 5,918.00 | 5,918.00 | -0.19% | 234,263 |
| Aug 15, 2025 | 5,959.00 | 5,959.00 | 5,900.00 | 5,929.00 | 5,929.00 | -0.25% | 36,837 |
| Aug 14, 2025 | 5,862.00 | 5,949.00 | 5,862.00 | 5,944.00 | 5,944.00 | 0.75% | 40,857 |
| Aug 13, 2025 | 5,910.00 | 5,933.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.02% | 21,845 |
| Aug 12, 2025 | 5,997.00 | 5,997.00 | 5,900.00 | 5,901.00 | 5,901.00 | - | 62,787 |
| Aug 11, 2025 | 5,956.00 | 5,956.00 | 5,900.00 | 5,901.00 | 5,901.00 | - | 12,055 |
| Aug 8, 2025 | 5,901.00 | 5,957.00 | 5,900.00 | 5,901.00 | 5,901.00 | - | 28,722 |
| Aug 7, 2025 | 5,901.00 | 5,986.00 | 5,900.00 | 5,901.00 | 5,901.00 | -0.17% | 96,746 |
| Aug 6, 2025 | 5,900.00 | 5,950.00 | 5,900.00 | 5,911.00 | 5,911.00 | 0.22% | 29,424 |
| Aug 5, 2025 | 5,905.00 | 5,961.00 | 5,882.00 | 5,898.00 | 5,898.00 | -0.62% | 123,447 |
| Aug 4, 2025 | 5,981.00 | 5,999.00 | 5,885.00 | 5,935.00 | 5,935.00 | 0.27% | 45,120 |
| Aug 1, 2025 | 6,003.00 | 6,003.00 | 5,799.00 | 5,919.00 | 5,919.00 | 0.78% | 75,394 |
| Jul 31, 2025 | 5,845.00 | 5,910.00 | 5,770.00 | 5,873.00 | 5,873.00 | 0.39% | 159,912 |
| Jul 30, 2025 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 0.29% | 62,653 |
| Jul 29, 2025 | 5,773.00 | 5,847.00 | 5,773.00 | 5,833.00 | 5,833.00 | -0.14% | 15,603 |
| Jul 28, 2025 | 5,848.00 | 5,848.00 | 5,743.00 | 5,841.00 | 5,841.00 | 1.60% | 9,400 |
| Jul 25, 2025 | 5,748.00 | 5,851.00 | 5,716.00 | 5,749.00 | 5,749.00 | -1.34% | 18,700 |
| Jul 24, 2025 | 6,011.00 | 6,021.00 | 5,813.00 | 5,827.00 | 5,827.00 | -1.87% | 18,847 |
| Jul 23, 2025 | 5,798.00 | 5,955.00 | 5,795.00 | 5,938.00 | 5,938.00 | 2.33% | 34,658 |
| Jul 22, 2025 | 5,827.00 | 5,852.00 | 5,737.00 | 5,803.00 | 5,803.00 | -0.43% | 265,077 |