Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,593.00
-47.00 (-0.83%)
Jun 19, 2026, 5:03 PM SAST
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,637.00 | 5,640.00 | 5,614.00 | 5,640.00 | - | - | 102 |
| Jun 18, 2026 | 5,698.00 | 5,710.00 | 5,632.00 | 5,640.00 | 5,640.00 | -1.05% | 60,112 |
| Jun 17, 2026 | 5,570.00 | 5,710.00 | 5,523.00 | 5,700.00 | 5,700.00 | 2.74% | 1,133,060 |
| Jun 15, 2026 | 5,480.00 | 5,575.00 | 5,446.00 | 5,548.00 | 5,548.00 | 3.30% | 143,824 |
| Jun 12, 2026 | 5,358.00 | 5,474.00 | 5,330.00 | 5,371.00 | 5,371.00 | 1.51% | 622,588 |
| Jun 11, 2026 | 5,242.00 | 5,300.00 | 5,242.00 | 5,291.00 | 5,291.00 | 0.49% | 104,486 |
| Jun 10, 2026 | 5,329.00 | 5,330.00 | 5,229.00 | 5,265.00 | 5,265.00 | -1.22% | 87,460 |
| Jun 9, 2026 | 5,349.00 | 5,353.00 | 5,289.00 | 5,330.00 | 5,330.00 | -0.37% | 44,100 |
| Jun 8, 2026 | 5,270.00 | 5,369.00 | 5,270.00 | 5,350.00 | 5,350.00 | 1.13% | 181,893 |
| Jun 5, 2026 | 5,275.00 | 5,302.00 | 5,269.00 | 5,290.00 | 5,290.00 | 0.57% | 55,303 |
| Jun 4, 2026 | 5,230.00 | 5,324.00 | 5,230.00 | 5,260.00 | 5,260.00 | 0.67% | 50,974 |
| Jun 3, 2026 | 5,121.00 | 5,300.00 | 5,121.00 | 5,225.00 | 5,225.00 | -0.17% | 195,800 |
| Jun 2, 2026 | 5,201.00 | 5,275.00 | 5,183.00 | 5,234.00 | 5,234.00 | 1.10% | 425,094 |
| Jun 1, 2026 | 5,171.00 | 5,222.00 | 5,132.00 | 5,177.00 | 5,177.00 | -0.17% | 128,216 |
| May 29, 2026 | 5,094.00 | 5,196.00 | 5,082.00 | 5,186.00 | 5,186.00 | 0.31% | 270,219 |
| May 28, 2026 | 5,164.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | -0.56% | 35,809 |
| May 27, 2026 | 5,035.00 | 5,214.00 | 5,035.00 | 5,199.00 | 5,199.00 | -0.02% | 40,288 |
| 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 |