Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 114.00
+5.00 (4.59%)
May 11, 2026, 12:21 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 211,093 |
| May 7, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 16,013 |
| May 6, 2026 | 106.00 | 108.00 | 95.00 | 108.00 | 108.00 | 8.00% | 106,416 |
| May 5, 2026 | 107.00 | 109.00 | 100.00 | 100.00 | 100.00 | -7.41% | 50,240 |
| May 4, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 4,897 |
| Apr 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 897 |
| Apr 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 960 |
| Apr 28, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3.81% | 856,452 |
| Apr 24, 2026 | 105.00 | 105.00 | 98.00 | 105.00 | 105.00 | - | 8,487 |
| Apr 23, 2026 | 105.00 | 105.00 | 98.00 | 105.00 | 105.00 | - | 199,210 |
| Apr 22, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 8,868 |
| Apr 21, 2026 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | -1.82% | 5,865 |
| Apr 20, 2026 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | -3.51% | 13,033 |
| Apr 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 16, 2026 | 110.00 | 114.00 | 107.00 | 114.00 | 114.00 | 5.56% | 69,007 |
| Apr 15, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 5.88% | 21,900 |
| Apr 14, 2026 | 108.00 | 110.00 | 101.00 | 102.00 | 102.00 | 0.99% | 385,663 |
| Apr 13, 2026 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | -8.18% | 136,787 |
| Apr 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Apr 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Apr 8, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,079 |
| Apr 7, 2026 | 102.00 | 113.00 | 101.00 | 113.00 | 113.00 | 10.78% | 38,074 |
| Apr 2, 2026 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | -6.42% | 33,172 |
| Apr 1, 2026 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 5.83% | 4,823 |
| 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 |