FirstRand Bank Limited (JSE:FDETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,023.00
-20.00 (-0.98%)
At close: Nov 6, 2026
FirstRand Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2.46% | - |
| Nov 3, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 1,994.00 | 1,994.00 | -0.89% | 9,158 |
| Nov 2, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,012.00 | 2,012.00 | 1.72% | 2 |
| Oct 30, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.05% | - |
| Oct 29, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 4.27% | - |
| Oct 28, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,898.00 | 1,898.00 | -0.05% | 19 |
| Oct 27, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,899.00 | 1,899.00 | 0.69% | 2 |
| Oct 26, 2026 | 1,911.00 | 1,911.00 | 1,911.00 | 1,886.00 | 1,886.00 | 1.23% | 4 |
| Oct 23, 2026 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | -3.47% | - |
| Oct 22, 2026 | 1,931.00 | 1,931.00 | 1,931.00 | 1,930.00 | 1,930.00 | 0.16% | 4 |
| Oct 21, 2026 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | -2.13% | - |
| Oct 20, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,969.00 | 1,969.00 | -1.15% | 1 |
| Oct 19, 2026 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | -2.92% | - |
| Oct 16, 2026 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 4.11% | - |
| Oct 15, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1.76% | - |
| Oct 14, 2026 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.36% | - |
| Oct 13, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.26% | - |
| Oct 12, 2026 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | -1.87% | - |
| Oct 9, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1.65% | - |
| Oct 8, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.21% | - |
| Oct 7, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | -1.17% | - |
| Oct 6, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 0.25% | - |
| Oct 5, 2026 | 1,942.00 | 1,942.00 | 1,942.00 | 1,966.00 | 1,966.00 | 0.20% | 79 |
| Oct 2, 2026 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.82% | - |
| Oct 1, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.27% | - |
| Sep 30, 2026 | 1,972.00 | 2,016.00 | 1,972.00 | 1,971.00 | 1,971.00 | -0.95% | 91 |
| Sep 29, 2026 | 2,013.00 | 2,013.00 | 2,013.00 | 1,990.00 | 1,990.00 | -1.78% | 11 |
| Sep 28, 2026 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | -0.73% | - |
| Sep 25, 2026 | 2,056.00 | 2,056.00 | 2,056.00 | 2,041.00 | 2,041.00 | -2.44% | 1 |
| Sep 23, 2026 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | -0.99% | - |
| Sep 22, 2026 | 2,123.00 | 2,123.00 | 2,123.00 | 2,113.00 | 2,113.00 | -1.22% | 168 |
| Sep 21, 2026 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0.61% | 2 |
| Sep 18, 2026 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | -4.45% | - |
| Sep 17, 2026 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2.49% | - |
| Sep 16, 2026 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | -1.72% | - |
| Sep 15, 2026 | 2,199.00 | 2,199.00 | 2,193.00 | 2,209.00 | 2,209.00 | -1.21% | 9 |
| Sep 14, 2026 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | -1.50% | - |
| Sep 11, 2026 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 1.16% | - |
| Sep 10, 2026 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | -1.23% | - |
| Sep 9, 2026 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | -0.66% | - |
| Sep 8, 2026 | 2,305.00 | 2,305.00 | 2,305.00 | 2,287.00 | 2,287.00 | -2.89% | 6 |
| Sep 7, 2026 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 0.60% | - |
| Sep 4, 2026 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 0.86% | - |
| Sep 3, 2026 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2.38% | - |
| Sep 2, 2026 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 0.49% | - |
| Sep 1, 2026 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | -0.27% | - |
| Aug 31, 2026 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.98% | - |
| Aug 28, 2026 | 2,272.00 | 2,272.00 | 2,272.00 | 2,240.00 | 2,240.00 | -1.15% | 13 |
| Aug 27, 2026 | 2,226.00 | 2,257.00 | 2,226.00 | 2,266.00 | 2,266.00 | 1.84% | 94 |
| Aug 26, 2026 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | -0.67% | - |