Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,199.00
-1.00 (-0.02%)
May 27, 2026, 5:00 PM SAST
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,197.00 | 5,250.00 | 5,133.00 | 5,200.00 | 5,200.00 | 0.37% | 78,913 |
| May 25, 2026 | 5,100.00 | 5,313.00 | 5,100.00 | 5,181.00 | 5,181.00 | 3.31% | 315,660 |
| May 22, 2026 | 5,070.00 | 5,101.00 | 5,000.00 | 5,015.00 | 5,015.00 | -1.45% | 89,065 |
| May 21, 2026 | 4,994.00 | 5,134.00 | 4,976.00 | 5,089.00 | 5,089.00 | 1.01% | 91,050 |
| May 20, 2026 | 5,000.00 | 5,220.00 | 4,962.00 | 5,038.00 | 5,038.00 | 0.36% | 312,797 |
| May 19, 2026 | 5,205.00 | 5,205.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 622,152 |
| May 18, 2026 | 5,000.00 | 5,184.00 | 4,999.00 | 5,100.00 | 5,100.00 | 3.07% | 884,310 |
| May 15, 2026 | 5,099.00 | 5,099.00 | 4,944.00 | 4,948.00 | 4,948.00 | -0.96% | 43,038 |
| May 14, 2026 | 4,961.00 | 5,000.00 | 4,960.00 | 4,996.00 | 4,996.00 | -0.08% | 40,459 |
| May 13, 2026 | 4,971.00 | 5,046.00 | 4,956.00 | 5,000.00 | 5,000.00 | -0.16% | 16,809 |
| May 12, 2026 | 5,230.00 | 5,231.00 | 4,970.00 | 5,008.00 | 5,008.00 | -3.64% | 95,968 |
| May 11, 2026 | 5,303.00 | 5,303.00 | 4,970.00 | 5,197.00 | 5,197.00 | -0.54% | 33,928 |
| May 8, 2026 | 5,314.00 | 5,361.00 | 5,225.00 | 5,225.00 | 5,225.00 | -1.66% | 24,555 |
| May 7, 2026 | 5,303.00 | 5,418.00 | 5,303.00 | 5,313.00 | 5,313.00 | -1.61% | 10,421 |
| May 6, 2026 | 5,445.00 | 5,481.00 | 5,385.00 | 5,400.00 | 5,400.00 | 0.09% | 47,722 |
| May 5, 2026 | 5,398.00 | 5,398.00 | 5,291.00 | 5,395.00 | 5,395.00 | 0.19% | 23,706 |
| May 4, 2026 | 5,399.00 | 5,438.00 | 5,300.00 | 5,385.00 | 5,385.00 | 0.75% | 319,974 |
| Apr 30, 2026 | 5,300.00 | 5,430.00 | 5,220.00 | 5,345.00 | 5,345.00 | -0.93% | 102,596 |
| Apr 29, 2026 | 5,351.00 | 5,450.00 | 5,221.00 | 5,395.00 | 5,395.00 | 0.09% | 71,446 |
| Apr 28, 2026 | 5,480.00 | 5,481.00 | 5,220.00 | 5,390.00 | 5,390.00 | -1.34% | 19,908 |
| Apr 24, 2026 | 5,335.00 | 5,463.00 | 5,332.00 | 5,463.00 | 5,463.00 | 4.16% | 15,398 |
| Apr 23, 2026 | 5,207.00 | 5,333.00 | 5,207.00 | 5,245.00 | 5,245.00 | - | 63,568 |
| Apr 22, 2026 | 5,350.00 | 5,425.00 | 5,245.00 | 5,245.00 | 5,245.00 | -2.38% | 19,839 |
| Apr 21, 2026 | 5,350.00 | 5,458.00 | 5,194.00 | 5,373.00 | 5,373.00 | 0.13% | 63,527 |
| Apr 20, 2026 | 5,220.00 | 5,449.00 | 5,220.00 | 5,366.00 | 5,366.00 | 1.63% | 23,066 |
| Apr 17, 2026 | 5,450.00 | 5,450.00 | 5,255.00 | 5,280.00 | 5,280.00 | -2.65% | 56,742 |
| Apr 16, 2026 | 5,470.00 | 5,500.00 | 5,424.00 | 5,424.00 | 5,424.00 | -0.84% | 25,841 |
| Apr 15, 2026 | 5,480.00 | 5,480.00 | 5,340.00 | 5,470.00 | 5,470.00 | -0.26% | 70,195 |
| Apr 14, 2026 | 5,300.00 | 5,484.00 | 5,295.00 | 5,484.00 | 5,484.00 | 3.61% | 17,048 |
| Apr 13, 2026 | 5,273.00 | 5,311.00 | 5,223.00 | 5,293.00 | 5,293.00 | - | 38,363 |
| Apr 10, 2026 | 5,236.00 | 5,347.00 | 5,236.00 | 5,293.00 | 5,293.00 | 0.08% | 9,538 |
| Apr 9, 2026 | 5,370.00 | 5,370.00 | 5,218.00 | 5,289.00 | 5,289.00 | -0.21% | 6,152 |
| Apr 8, 2026 | 5,220.00 | 5,430.00 | 5,196.00 | 5,300.00 | 5,300.00 | 3.52% | 55,949 |
| Apr 7, 2026 | 5,117.00 | 5,219.00 | 5,061.00 | 5,120.00 | 5,120.00 | 0.16% | 63,800 |
| Apr 2, 2026 | 5,021.00 | 5,112.00 | 4,954.00 | 5,112.00 | 5,112.00 | 0.24% | 4,064 |
| Apr 1, 2026 | 5,095.00 | 5,219.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1.09% | 34,355 |
| Mar 31, 2026 | 5,013.00 | 5,190.00 | 4,980.00 | 5,045.00 | 5,045.00 | 1.20% | 127,175 |
| Mar 30, 2026 | 5,186.00 | 5,186.00 | 4,923.00 | 4,985.00 | 4,985.00 | -3.52% | 99,144 |
| Mar 27, 2026 | 5,204.00 | 5,204.00 | 5,005.00 | 5,167.00 | 5,167.00 | 0.08% | 80,472 |
| Mar 26, 2026 | 5,210.00 | 5,224.00 | 5,081.00 | 5,163.00 | 5,163.00 | -1.07% | 83,414 |
| Mar 25, 2026 | 5,200.00 | 5,265.00 | 5,003.00 | 5,219.00 | 5,219.00 | 0.97% | 55,664 |
| Mar 24, 2026 | 5,182.00 | 5,182.00 | 4,980.00 | 5,169.00 | 5,169.00 | -0.21% | 84,715 |
| Mar 23, 2026 | 4,973.00 | 5,191.00 | 4,970.00 | 5,180.00 | 5,180.00 | -0.65% | 279,113 |
| Mar 20, 2026 | 5,034.00 | 5,245.00 | 5,034.00 | 5,214.00 | 5,214.00 | 2.84% | 281,754 |
| Mar 19, 2026 | 5,026.00 | 5,100.00 | 4,970.00 | 5,070.00 | 5,070.00 | 1.20% | 67,754 |
| Mar 18, 2026 | 5,220.00 | 5,270.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.52% | 75,777 |
| Mar 17, 2026 | 4,946.00 | 5,193.00 | 4,943.00 | 5,193.00 | 5,193.00 | 3.86% | 207,202 |
| Mar 16, 2026 | 4,888.00 | 5,000.00 | 4,864.00 | 5,000.00 | 5,000.00 | 1.85% | 743,862 |
| Mar 13, 2026 | 4,958.00 | 4,970.00 | 4,711.00 | 4,909.00 | 4,909.00 | - | 247,806 |
| Mar 12, 2026 | 5,026.00 | 5,107.00 | 4,909.00 | 4,909.00 | 4,909.00 | -2.91% | 72,628 |