Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,480.00
-91.00 (-1.63%)
At close: Feb 25, 2026
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |