Skip to main content
logo
FirstRand Bank Limited (JSE:FDETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,494.00
+201.00 (8.77%)
Last updated: Jul 28, 2026, 4:41 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,494.002,494.002,494.002,494.002,494.006.54%-
Jul 28, 20262,296.002,357.002,296.002,341.002,341.002.09%54
Jul 27, 20262,293.002,293.002,293.002,293.002,293.000.75%-
Jul 24, 20262,276.002,276.002,276.002,276.002,276.001.38%-
Jul 23, 20262,238.002,238.002,238.002,245.002,245.00-2.18%1,000
Jul 22, 20262,295.002,295.002,295.002,295.002,295.001.24%-
Jul 21, 20262,274.002,274.002,274.002,267.002,267.001.30%31
Jul 20, 20262,238.002,238.002,238.002,238.002,238.00-1.54%-
Jul 17, 20262,273.002,273.002,273.002,273.002,273.000.62%-
Jul 16, 20262,259.002,259.002,259.002,259.002,259.00-0.04%-
Jul 15, 20262,260.002,260.002,260.002,260.002,260.002.36%-
Jul 14, 20262,233.002,233.002,191.002,208.002,208.00-1.30%4
Jul 13, 20262,237.002,237.002,237.002,237.002,237.000.68%-
Jul 10, 20262,222.002,222.002,222.002,222.002,222.003.16%-
Jul 9, 20262,154.002,154.002,154.002,154.002,154.001.46%-
Jul 8, 20262,123.002,123.002,123.002,123.002,123.00-2.66%-
Jul 7, 20262,157.002,157.002,157.002,181.002,181.001.02%20
Jul 6, 20262,159.002,159.002,159.002,159.002,159.000.79%-
Jul 3, 20262,142.002,142.002,142.002,142.002,142.00--
Jul 2, 20262,206.002,206.002,206.002,142.002,142.00-0.42%50
Jul 1, 20262,151.002,151.002,151.002,151.002,151.00-3.63%-
Jun 30, 20262,246.002,250.002,246.002,232.002,232.00-0.04%31
Jun 29, 20262,233.002,233.002,233.002,233.002,233.00-1.41%-
Jun 26, 20262,265.002,265.002,265.002,265.002,265.00-0.09%-
Jun 25, 20262,267.002,267.002,267.002,267.002,267.002.53%-
Jun 24, 20262,211.002,211.002,211.002,211.002,211.00-0.14%-
Jun 23, 20262,197.002,197.002,197.002,214.002,214.00-3.70%172
Jun 22, 20262,299.002,299.002,299.002,299.002,299.003.28%-
Jun 19, 20262,184.002,184.002,184.002,226.002,226.001.92%4
Jun 18, 20262,184.002,184.002,184.002,184.002,184.00-3.66%-
Jun 17, 20262,267.002,267.002,267.002,267.002,267.00-4.02%-
Jun 15, 20262,370.002,370.002,357.002,362.002,362.001.46%113
Jun 12, 20262,328.002,328.002,328.002,328.002,328.002.46%-
Jun 11, 20262,272.002,272.002,272.002,272.002,272.00-1.69%-
Jun 10, 20262,311.002,311.002,311.002,311.002,311.00-3.14%-
Jun 9, 20262,406.002,406.002,406.002,386.002,386.00-143
Jun 8, 20262,386.002,386.002,386.002,386.002,386.00-0.13%-
Jun 5, 20262,389.002,389.002,389.002,389.002,389.00-2.93%-
Jun 4, 20262,461.002,461.002,461.002,461.002,461.00-2.50%-
Jun 3, 20262,524.002,524.002,524.002,524.002,524.00-4.14%-
Jun 2, 20262,566.002,566.002,566.002,633.002,633.00-2.55%8
Jun 1, 20262,744.002,744.002,744.002,702.002,702.00-1.89%109
May 29, 20262,754.002,754.002,754.002,754.002,754.008.64%-
May 28, 20262,535.002,535.002,535.002,535.002,535.000.68%24
May 27, 20262,518.002,518.002,518.002,518.002,518.004.09%-
May 26, 20262,351.002,417.002,321.002,419.002,419.000.75%239
May 25, 20262,415.002,415.002,415.002,401.002,401.002.56%6
May 22, 20262,341.002,341.002,341.002,341.002,341.0010.48%-
May 21, 20262,119.002,119.002,119.002,119.002,119.001.44%-
May 20, 20262,069.002,069.002,069.002,089.002,089.002.30%8,400