Famous Brands Limited (JSE:FBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,197.00
+22.00 (0.43%)
Sep 29, 2026, 12:48 PM SAST
Famous Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5,235.00 | 5,235.00 | 5,175.00 | 5,211.00 | - | 0.70% | 1,899 |
| 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% | 394,559 |
| 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 |
| 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 |