Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,050.00
+110.00 (2.23%)
Nov 6, 2026, 5:00 PM SAST
Famous Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,950.00 | 5,087.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.23% | 120,298 |
| Nov 5, 2026 | 4,999.00 | 5,060.00 | 4,926.00 | 4,940.00 | 4,940.00 | -0.02% | 266,135 |
| Nov 3, 2026 | 4,872.00 | 5,000.00 | 4,872.00 | 4,941.00 | 4,941.00 | 1.37% | 221,443 |
| Nov 2, 2026 | 4,821.00 | 4,996.00 | 4,821.00 | 4,874.00 | 4,874.00 | -0.59% | 189,759 |
| Oct 30, 2026 | 4,995.00 | 4,995.00 | 4,903.00 | 4,903.00 | 4,903.00 | -1.92% | 45,511 |
| Oct 29, 2026 | 4,995.00 | 5,000.00 | 4,835.00 | 4,999.00 | 4,999.00 | 1.30% | 19,552 |
| Oct 28, 2026 | 5,020.00 | 5,020.00 | 4,850.00 | 4,935.00 | 4,935.00 | -1.26% | 225,088 |
| Oct 27, 2026 | 5,000.00 | 5,040.00 | 4,980.00 | 4,998.00 | 4,998.00 | -0.04% | 961,469 |
| Oct 26, 2026 | 4,972.00 | 5,021.00 | 4,972.00 | 5,000.00 | 5,000.00 | - | 67,873 |
| Oct 23, 2026 | 5,063.00 | 5,063.00 | 4,951.00 | 5,000.00 | 5,000.00 | -1.57% | 141,077 |
| Oct 22, 2026 | 5,170.00 | 5,170.00 | 4,975.00 | 5,080.00 | 5,080.00 | -1.36% | 126,136 |
| Oct 21, 2026 | 5,172.00 | 5,172.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.04% | 951,156 |
| Oct 20, 2026 | 5,010.00 | 5,140.00 | 5,010.00 | 5,097.00 | 5,097.00 | 1.11% | 80,791 |
| Oct 19, 2026 | 4,954.00 | 5,089.00 | 4,954.00 | 5,041.00 | 5,041.00 | -0.18% | 450,885 |
| Oct 16, 2026 | 5,218.00 | 5,218.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.61% | 1,651,409 |
| Oct 15, 2026 | 5,100.00 | 5,164.00 | 4,925.00 | 4,970.00 | 4,970.00 | -4.17% | 693,210 |
| Oct 14, 2026 | 5,118.00 | 5,280.00 | 5,118.00 | 5,186.00 | 5,186.00 | -1.22% | 19,830 |
| Oct 13, 2026 | 5,230.00 | 5,256.00 | 5,109.00 | 5,250.00 | 5,250.00 | 1.69% | 30,045 |
| Oct 12, 2026 | 5,117.00 | 5,324.00 | 5,117.00 | 5,163.00 | 5,163.00 | 0.94% | 50,733 |
| Oct 9, 2026 | 5,056.00 | 5,115.00 | 5,049.00 | 5,115.00 | 5,115.00 | 0.49% | 195,408 |
| Oct 8, 2026 | 5,059.00 | 5,165.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.17% | 39,143 |
| Oct 7, 2026 | 5,260.00 | 5,260.00 | 5,054.00 | 5,150.00 | 5,150.00 | -1.87% | 140,564 |
| Oct 6, 2026 | 5,050.00 | 5,248.00 | 5,050.00 | 5,248.00 | 5,248.00 | 3.90% | 59,816 |
| Oct 5, 2026 | 5,290.00 | 5,290.00 | 5,051.00 | 5,051.00 | 5,051.00 | -3.42% | 78,717 |
| Oct 2, 2026 | 5,082.00 | 5,323.00 | 5,030.00 | 5,230.00 | 5,230.00 | 3.46% | 188,181 |
| Oct 1, 2026 | 5,237.00 | 5,240.00 | 5,022.00 | 5,055.00 | 5,055.00 | -2.73% | 103,085 |
| Sep 30, 2026 | 5,302.00 | 5,302.00 | 5,072.00 | 5,197.00 | 5,197.00 | -1.20% | 29,761 |
| Sep 29, 2026 | 5,235.00 | 5,263.00 | 5,175.00 | 5,260.00 | 5,260.00 | 1.64% | 15,494 |
| Sep 28, 2026 | 5,340.00 | 5,344.00 | 5,115.00 | 5,175.00 | 5,175.00 | 1.07% | 27,873 |
| Sep 25, 2026 | 5,343.00 | 5,343.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.02% | 18,133 |
| Sep 23, 2026 | 5,268.00 | 5,369.00 | 5,115.00 | 5,173.00 | 5,173.00 | -1.45% | 395,027 |
| Sep 22, 2026 | 5,072.00 | 5,249.00 | 5,072.00 | 5,249.00 | 5,249.00 | 1.04% | 18,593 |
| Sep 21, 2026 | 5,184.00 | 5,195.00 | 5,123.00 | 5,195.00 | 5,195.00 | 0.78% | 7,062 |
| Sep 18, 2026 | 5,128.00 | 5,185.00 | 5,038.00 | 5,155.00 | 5,155.00 | - | 273,295 |
| Sep 17, 2026 | 5,168.00 | 5,200.00 | 5,049.00 | 5,155.00 | 5,155.00 | 0.59% | 30,648 |
| Sep 16, 2026 | 5,142.00 | 5,182.00 | 5,035.00 | 5,125.00 | 5,125.00 | -0.91% | 18,938 |
| Sep 15, 2026 | 5,090.00 | 5,220.00 | 5,015.00 | 5,172.00 | 5,172.00 | 1.59% | 337,433 |
| Sep 14, 2026 | 5,087.00 | 5,091.00 | 4,981.00 | 5,091.00 | 5,091.00 | 1.66% | 96,415 |
| Sep 11, 2026 | 5,081.00 | 5,081.00 | 4,950.00 | 5,008.00 | 5,008.00 | -0.06% | 86,450 |
| Sep 10, 2026 | 5,249.00 | 5,249.00 | 4,937.00 | 5,011.00 | 5,011.00 | -1.51% | 42,054 |
| Sep 9, 2026 | 5,266.00 | 5,266.00 | 5,022.00 | 5,088.00 | 5,088.00 | -0.41% | 52,007 |
| 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 |