Skip to main content
logo
FirstRand Bank Limited (JSE:FDETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,303.00
+47.00 (2.08%)
Last updated: Aug 19, 2026, 3:11 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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