Skip to main content
logo
FirstRand Bank Limited (JSE:FDETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,287.00
-68.00 (-2.89%)
Last updated: Sep 8, 2026, 4:33 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,355.002,355.002,355.002,355.002,355.000.60%-
Sep 4, 20262,341.002,341.002,341.002,341.002,341.000.86%-
Sep 3, 20262,321.002,321.002,321.002,321.002,321.002.38%-
Sep 2, 20262,267.002,267.002,267.002,267.002,267.000.49%-
Sep 1, 20262,256.002,256.002,256.002,256.002,256.00-0.27%-
Aug 31, 20262,262.002,262.002,262.002,262.002,262.000.98%-
Aug 28, 20262,272.002,272.002,272.002,240.002,240.00-1.15%13
Aug 27, 20262,226.002,257.002,226.002,266.002,266.001.84%94
Aug 26, 20262,225.002,225.002,225.002,225.002,225.00-0.67%-
Aug 25, 20262,260.002,260.002,260.002,240.002,240.00-0.27%1
Aug 24, 20262,246.002,246.002,246.002,246.002,246.00-2.31%-
Aug 21, 20262,299.002,299.002,299.002,299.002,299.002.63%-
Aug 20, 20262,343.002,343.002,343.002,240.002,240.00-2.74%107
Aug 19, 20262,252.002,252.002,252.002,303.002,303.002.08%3
Aug 18, 20262,256.002,256.002,242.002,256.002,256.00-1.57%195
Aug 17, 20262,292.002,292.002,292.002,292.002,292.000.53%-
Aug 14, 20262,280.002,280.002,280.002,280.002,280.001.06%-
Aug 13, 20262,256.002,256.002,256.002,256.002,256.000.62%-
Aug 12, 20262,242.002,242.002,242.002,242.002,242.00-1.92%-
Aug 11, 20262,288.002,288.002,288.002,286.002,286.003.39%177
Aug 7, 20262,211.002,211.002,211.002,211.002,211.00-0.94%-
Aug 6, 20262,232.002,232.002,232.002,232.002,232.00-1.54%-
Aug 5, 20262,280.002,280.002,280.002,267.002,267.001.25%7,895
Aug 4, 20262,239.002,239.002,239.002,239.002,239.00-5.29%-
Aug 3, 20262,374.002,374.002,374.002,364.002,364.002.52%6
Jul 31, 20262,306.002,306.002,306.002,306.002,306.00-1.71%-
Jul 30, 20262,346.002,346.002,346.002,346.002,346.00-5.93%-
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%-