Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,335.00
-8.00 (-0.15%)
Aug 20, 2026, 10:02 AM SAST
Famous Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5,312.00 | 5,357.00 | 5,312.00 | 5,357.00 | - | 0.26% | 582 |
| Aug 19, 2026 | 5,260.00 | 5,377.00 | 5,235.00 | 5,343.00 | 5,343.00 | 1.58% | 237,385 |
| Aug 18, 2026 | 5,308.00 | 5,389.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.44% | 33,301 |
| Aug 17, 2026 | 5,323.00 | 5,416.00 | 5,315.00 | 5,337.00 | 5,337.00 | 0.36% | 20,339 |
| Aug 14, 2026 | 5,268.00 | 5,517.00 | 5,268.00 | 5,318.00 | 5,318.00 | 0.34% | 41,911 |
| Aug 13, 2026 | 5,225.00 | 5,380.00 | 5,209.00 | 5,300.00 | 5,300.00 | 1.18% | 104,622 |
| Aug 12, 2026 | 5,255.00 | 5,352.00 | 5,238.00 | 5,238.00 | 5,238.00 | -0.80% | 61,533 |
| Aug 11, 2026 | 5,331.00 | 5,349.00 | 5,242.00 | 5,280.00 | 5,280.00 | -0.85% | 23,352 |
| Aug 7, 2026 | 5,401.00 | 5,409.00 | 5,286.00 | 5,325.00 | 5,325.00 | -1.39% | 74,602 |
| Aug 6, 2026 | 5,240.00 | 5,476.00 | 5,227.00 | 5,400.00 | 5,400.00 | 2.86% | 122,752 |
| Aug 5, 2026 | 5,287.00 | 5,303.00 | 5,226.00 | 5,250.00 | 5,250.00 | 0.57% | 509,202 |
| Aug 4, 2026 | 5,309.00 | 5,332.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.14% | 235,415 |
| Aug 3, 2026 | 5,335.00 | 5,421.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.96% | 346,543 |
| Jul 31, 2026 | 5,334.00 | 5,481.00 | 5,283.00 | 5,331.00 | 5,331.00 | 1.31% | 69,650 |
| Jul 30, 2026 | 5,270.00 | 5,399.00 | 5,255.00 | 5,262.00 | 5,262.00 | -1.00% | 241,050 |
| Jul 29, 2026 | 5,269.00 | 5,430.00 | 5,211.00 | 5,315.00 | 5,315.00 | 1.84% | 44,336 |
| Jul 28, 2026 | 5,272.00 | 5,302.00 | 5,156.00 | 5,219.00 | 5,219.00 | -0.97% | 478,213 |
| Jul 27, 2026 | 5,287.00 | 5,348.00 | 5,259.00 | 5,270.00 | 5,270.00 | 0.19% | 122,922 |
| Jul 24, 2026 | 5,262.00 | 5,323.00 | 5,209.00 | 5,260.00 | 5,260.00 | - | 136,311 |
| Jul 23, 2026 | 5,324.00 | 5,330.00 | 5,130.00 | 5,260.00 | 5,260.00 | -2.59% | 188,572 |
| Jul 22, 2026 | 5,580.00 | 5,580.00 | 5,271.00 | 5,400.00 | 5,400.00 | -3.23% | 360,827 |
| Jul 21, 2026 | 5,698.00 | 5,698.00 | 5,542.00 | 5,580.00 | 5,580.00 | -0.94% | 31,247 |
| Jul 20, 2026 | 5,627.00 | 5,775.00 | 5,481.00 | 5,633.00 | 5,633.00 | -0.07% | 16,822 |
| Jul 17, 2026 | 5,725.00 | 5,725.00 | 5,575.00 | 5,637.00 | 5,637.00 | -1.54% | 17,118 |
| Jul 16, 2026 | 5,588.00 | 5,800.00 | 5,538.00 | 5,725.00 | 5,725.00 | 2.05% | 110,426 |
| Jul 15, 2026 | 5,605.00 | 5,708.00 | 5,592.00 | 5,610.00 | 5,610.00 | -0.84% | 18,563 |
| Jul 14, 2026 | 5,955.00 | 5,969.00 | 5,641.00 | 5,878.00 | 5,657.55 | -0.91% | 35,883 |
| Jul 13, 2026 | 5,850.00 | 5,962.00 | 5,823.00 | 5,932.00 | 5,709.53 | 0.56% | 118,241 |
| Jul 10, 2026 | 5,675.00 | 5,899.00 | 5,645.00 | 5,899.00 | 5,677.76 | 3.78% | 52,202 |
| Jul 9, 2026 | 5,928.00 | 5,928.00 | 5,641.00 | 5,684.00 | 5,470.83 | -0.32% | 42,650 |
| Jul 8, 2026 | 6,078.00 | 6,078.00 | 5,689.00 | 5,702.00 | 5,488.15 | -4.89% | 39,063 |
| Jul 7, 2026 | 6,113.00 | 6,113.00 | 5,970.00 | 5,995.00 | 5,770.16 | -1.91% | 20,219 |
| Jul 6, 2026 | 6,190.00 | 6,202.00 | 6,036.00 | 6,112.00 | 5,882.77 | -0.03% | 88,376 |
| Jul 3, 2026 | 6,088.00 | 6,150.00 | 6,076.00 | 6,114.00 | 5,884.70 | 1.14% | 104,870 |
| Jul 2, 2026 | 6,141.00 | 6,225.00 | 6,045.00 | 6,045.00 | 5,818.29 | -0.25% | 199,965 |
| Jul 1, 2026 | 5,865.00 | 6,450.00 | 5,865.00 | 6,060.00 | 5,832.72 | 1.63% | 136,588 |
| Jun 30, 2026 | 5,814.00 | 5,963.00 | 5,814.00 | 5,963.00 | 5,739.36 | 2.47% | 66,983 |
| Jun 29, 2026 | 5,666.00 | 5,859.00 | 5,620.00 | 5,819.00 | 5,600.76 | 4.34% | 70,974 |
| Jun 26, 2026 | 5,450.00 | 5,673.00 | 5,442.00 | 5,577.00 | 5,367.84 | 2.86% | 304,389 |
| Jun 25, 2026 | 5,514.00 | 5,514.00 | 5,422.00 | 5,422.00 | 5,218.65 | -0.70% | 1,539,373 |
| Jun 24, 2026 | 5,482.00 | 5,538.00 | 5,460.00 | 5,460.00 | 5,255.23 | -0.44% | 53,901 |
| Jun 23, 2026 | 5,590.00 | 5,590.00 | 5,320.00 | 5,484.00 | 5,278.33 | -2.70% | 57,589 |
| Jun 22, 2026 | 5,565.00 | 5,651.00 | 5,565.00 | 5,636.00 | 5,424.63 | 0.77% | 181,910 |
| Jun 19, 2026 | 5,637.00 | 5,710.00 | 5,593.00 | 5,593.00 | 5,383.24 | -0.83% | 195,108 |
| Jun 18, 2026 | 5,698.00 | 5,710.00 | 5,632.00 | 5,640.00 | 5,428.48 | -1.05% | 60,112 |
| Jun 17, 2026 | 5,570.00 | 5,710.00 | 5,523.00 | 5,700.00 | 5,486.23 | 2.74% | 1,133,060 |
| Jun 15, 2026 | 5,480.00 | 5,575.00 | 5,446.00 | 5,548.00 | 5,339.93 | 3.30% | 143,824 |
| Jun 12, 2026 | 5,358.00 | 5,474.00 | 5,330.00 | 5,371.00 | 5,169.57 | 1.51% | 622,588 |
| Jun 11, 2026 | 5,242.00 | 5,300.00 | 5,242.00 | 5,291.00 | 5,092.57 | 0.49% | 104,486 |
| Jun 10, 2026 | 5,329.00 | 5,330.00 | 5,229.00 | 5,265.00 | 5,067.54 | -1.22% | 87,460 |