Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 103.00
-11.00 (-9.65%)
Mar 31, 2026, 4:49 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -9.65% | 310,049 |
| Mar 30, 2026 | 110.00 | 114.00 | 105.00 | 114.00 | 114.00 | 3.64% | 72,231 |
| Mar 27, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 52,735 |
| Mar 26, 2026 | 114.00 | 114.00 | 100.00 | 114.00 | 114.00 | - | 24,854 |
| Mar 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 863 |
| Mar 24, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 2,431 |
| Mar 23, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 3,601 |
| Mar 20, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1.80% | 2,200 |
| Mar 19, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 37,985 |
| Mar 18, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -0.87% | 137,442 |
| Mar 17, 2026 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | 300,331 |
| Mar 16, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.48% | 462,772 |
| Mar 13, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 651,253 |
| Mar 12, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 1.80% | 147,727 |
| Mar 11, 2026 | 113.00 | 118.00 | 111.00 | 111.00 | 111.00 | -2.63% | 924,108 |
| Mar 10, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 828,615 |
| Mar 9, 2026 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | -3.39% | 19,912 |
| Mar 6, 2026 | 117.00 | 125.00 | 117.00 | 118.00 | 118.00 | -4.84% | 163,796 |
| Mar 5, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | -1.59% | 714,480 |
| Mar 4, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 9.57% | 3,474 |
| Mar 3, 2026 | 124.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.96% | 826,803 |
| Mar 2, 2026 | 125.00 | 125.00 | 115.00 | 121.00 | 121.00 | 2.54% | 119,310 |
| Feb 27, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | 15,837 |
| Feb 26, 2026 | 119.00 | 124.00 | 115.00 | 124.00 | 124.00 | 4.20% | 602,378 |
| Feb 25, 2026 | 113.00 | 121.00 | 113.00 | 119.00 | 119.00 | 3.48% | 4,978 |
| Feb 24, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | -3.36% | 84,423 |
| Feb 23, 2026 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 4.39% | 26,867 |
| Feb 20, 2026 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | -5.79% | 455,891 |
| Feb 19, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1.68% | 70,091 |
| Feb 18, 2026 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | 0.85% | 92,100 |
| Feb 17, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -5.60% | 43,684 |
| Feb 16, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 51,192 |
| Feb 13, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 2.56% | 102,544 |
| Feb 12, 2026 | 120.00 | 129.00 | 116.00 | 117.00 | 117.00 | -7.14% | 361,175 |
| Feb 11, 2026 | 118.00 | 126.00 | 116.00 | 126.00 | 126.00 | 7.69% | 310,377 |
| Feb 10, 2026 | 118.00 | 129.00 | 115.00 | 117.00 | 117.00 | -6.40% | 403,857 |
| Feb 9, 2026 | 120.00 | 125.00 | 117.00 | 125.00 | 125.00 | 4.17% | 105,457 |
| Feb 6, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | -1.64% | 53,401 |
| Feb 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 12,500 |
| Feb 4, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | -0.82% | 23,638 |
| Feb 3, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 36,004 |
| Feb 2, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1.71% | 4,452 |
| Jan 30, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 100,250 |
| Jan 29, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 105,800 |
| Jan 28, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 0.85% | 122,154 |
| Jan 27, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -2.48% | 51,904 |
| Jan 26, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 46,382 |
| Jan 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 7.02% | 2,936 |
| Jan 22, 2026 | 120.00 | 124.00 | 114.00 | 114.00 | 114.00 | -8.80% | 10,500 |
| Jan 21, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 1.63% | 82,789 |