Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,109.00
+10.00 (0.20%)
Sep 8, 2026, 5:00 PM SAST
Famous Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5,191.00 | 5,230.00 | 5,020.00 | 5,109.00 | 5,109.00 | 0.20% | 31,334 |
| Sep 7, 2026 | 5,198.00 | 5,198.00 | 5,070.00 | 5,099.00 | 5,099.00 | -0.89% | 11,919 |
| Sep 4, 2026 | 5,198.00 | 5,220.00 | 5,090.00 | 5,145.00 | 5,145.00 | 0.70% | 16,557 |
| Sep 3, 2026 | 5,150.00 | 5,224.00 | 5,087.00 | 5,109.00 | 5,109.00 | -1.28% | 36,416 |
| Sep 2, 2026 | 5,330.00 | 5,330.00 | 5,100.00 | 5,175.00 | 5,175.00 | -1.78% | 39,263 |
| Sep 1, 2026 | 5,212.00 | 5,340.00 | 5,085.00 | 5,269.00 | 5,269.00 | 2.15% | 94,020 |
| Aug 31, 2026 | 5,100.00 | 5,175.00 | 5,088.00 | 5,158.00 | 5,158.00 | -0.33% | 122,893 |
| Aug 28, 2026 | 5,083.00 | 5,240.00 | 5,083.00 | 5,175.00 | 5,175.00 | 1.79% | 107,033 |
| Aug 27, 2026 | 5,339.00 | 5,339.00 | 5,075.00 | 5,084.00 | 5,084.00 | -0.92% | 201,190 |
| Aug 26, 2026 | 5,215.00 | 5,233.00 | 5,128.00 | 5,131.00 | 5,131.00 | -0.37% | 53,362 |
| Aug 25, 2026 | 5,215.00 | 5,222.00 | 5,103.00 | 5,150.00 | 5,150.00 | -0.25% | 158,590 |
| Aug 24, 2026 | 5,236.00 | 5,435.00 | 5,148.00 | 5,163.00 | 5,163.00 | -1.56% | 137,453 |
| Aug 21, 2026 | 5,258.00 | 5,498.00 | 5,225.00 | 5,245.00 | 5,245.00 | - | 91,678 |
| Aug 20, 2026 | 5,312.00 | 5,357.00 | 5,235.00 | 5,245.00 | 5,245.00 | -1.83% | 18,316 |
| 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 |