FirstRand Bank Limited (JSE:FDETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,226.00
+42.00 (1.92%)
At close: Jun 19, 2026
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | -3.66% | - |
| Jun 17, 2026 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | -4.02% | - |
| Jun 15, 2026 | 2,370.00 | 2,370.00 | 2,357.00 | 2,362.00 | 2,362.00 | 1.46% | 113 |
| Jun 12, 2026 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2.46% | - |
| Jun 11, 2026 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | -1.69% | - |
| Jun 10, 2026 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | -3.14% | - |
| Jun 9, 2026 | 2,406.00 | 2,406.00 | 2,406.00 | 2,386.00 | 2,386.00 | - | 143 |
| Jun 8, 2026 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | -0.13% | - |
| Jun 5, 2026 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | -2.93% | - |
| Jun 4, 2026 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | -2.50% | - |
| Jun 3, 2026 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | -4.14% | - |
| Jun 2, 2026 | 2,566.00 | 2,566.00 | 2,566.00 | 2,633.00 | 2,633.00 | -2.55% | 8 |
| Jun 1, 2026 | 2,744.00 | 2,744.00 | 2,744.00 | 2,702.00 | 2,702.00 | -1.89% | 109 |
| May 29, 2026 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 8.64% | - |
| May 28, 2026 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.68% | 24 |
| May 27, 2026 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | 4.09% | - |
| May 26, 2026 | 2,351.00 | 2,417.00 | 2,321.00 | 2,419.00 | 2,419.00 | 0.75% | 239 |
| May 25, 2026 | 2,415.00 | 2,415.00 | 2,415.00 | 2,401.00 | 2,401.00 | 2.56% | 6 |
| May 22, 2026 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 10.48% | - |
| May 21, 2026 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 1.44% | - |
| May 20, 2026 | 2,069.00 | 2,069.00 | 2,069.00 | 2,089.00 | 2,089.00 | 2.30% | 8,400 |
| May 19, 2026 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | -2.39% | - |
| May 18, 2026 | 2,153.00 | 2,153.00 | 2,153.00 | 2,092.00 | 2,092.00 | -2.01% | 18 |
| May 15, 2026 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | -7.97% | - |
| May 14, 2026 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 13.84% | - |
| May 13, 2026 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 7.26% | - |
| May 12, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.14% | - |
| May 11, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | -1.28% | - |
| May 8, 2026 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.52% | - |
| May 7, 2026 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.89% | - |
| May 6, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 3.00% | - |
| May 5, 2026 | 1,855.00 | 1,876.00 | 1,855.00 | 1,864.00 | 1,864.00 | 0.70% | 524 |
| May 4, 2026 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.39% | - |
| Apr 30, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | -3.69% | - |
| Apr 29, 2026 | 1,992.00 | 1,992.00 | 1,992.00 | 1,949.00 | 1,949.00 | -0.15% | 15 |
| Apr 28, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.46% | - |
| Apr 24, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.80% | - |
| Apr 23, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | -1.48% | - |
| Apr 22, 2026 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | -1.60% | - |
| Apr 21, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1.38% | - |
| Apr 20, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | -1.69% | - |
| Apr 17, 2026 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 4.34% | - |
| Apr 16, 2026 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.55% | - |
| Apr 15, 2026 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | -1.09% | - |
| Apr 14, 2026 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 5.45% | - |
| Apr 13, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.24% | - |
| Apr 10, 2026 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1.58% | - |
| Apr 9, 2026 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | -1.30% | - |
| Apr 8, 2026 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 5.87% | - |
| Apr 7, 2026 | 1,812.00 | 1,812.00 | 1,812.00 | 1,822.00 | 1,822.00 | 0.44% | 12 |