Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 76.00
-6.00 (-7.32%)
Sep 8, 2026, 5:00 PM SAST
Finbond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 82.00 | 82.00 | 71.00 | 76.00 | 76.00 | -7.32% | 6,313 |
| Sep 7, 2026 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | - | 22,408 |
| Sep 4, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | - | 3,877 |
| Sep 3, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 192,960 |
| Sep 2, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 3.75% | 3,781 |
| Sep 1, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -2.44% | 5,330 |
| Aug 31, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | 2.50% | 20,373 |
| Aug 28, 2026 | 80.00 | 80.00 | 71.00 | 80.00 | 80.00 | 6.67% | 259,083 |
| Aug 27, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -10.71% | 20,211 |
| Aug 26, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 10.53% | 13,006 |
| Aug 25, 2026 | 84.00 | 84.00 | 76.00 | 76.00 | 76.00 | -3.80% | 5,012 |
| Aug 24, 2026 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | -3.66% | 63,986 |
| Aug 21, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -3.53% | 2,379 |
| Aug 20, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 3.66% | 1,261 |
| Aug 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.65% | 149 |
| Aug 18, 2026 | 84.00 | 86.00 | 81.00 | 86.00 | 86.00 | 4.88% | 30,277 |
| Aug 17, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -3.53% | 5,758 |
| Aug 14, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -3.41% | 2,336 |
| Aug 13, 2026 | 81.00 | 88.00 | 81.00 | 88.00 | 88.00 | 8.64% | 40,975 |
| Aug 12, 2026 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | -1.22% | 3,335 |
| Aug 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -6.82% | 1,025 |
| Aug 7, 2026 | 86.00 | 88.00 | 80.00 | 88.00 | 88.00 | 4.76% | 85,348 |
| Aug 6, 2026 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 3.70% | 2,297 |
| Aug 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -8.99% | 103 |
| Aug 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1,109 |
| Aug 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1,549 |
| Jul 31, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jul 30, 2026 | 81.00 | 89.00 | 81.00 | 89.00 | 89.00 | -1.11% | 5,806 |
| Jul 29, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 11.11% | 79,961 |
| Jul 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -8.99% | 28,430 |
| Jul 27, 2026 | 82.00 | 89.00 | 81.00 | 89.00 | 89.00 | 4.71% | 51,089 |
| Jul 24, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | 48,549 |
| Jul 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 15,000 |
| Jul 22, 2026 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 5.00% | 119,398 |
| Jul 21, 2026 | 80.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 87,899 |
| Jul 20, 2026 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 7.50% | 124,906 |
| Jul 17, 2026 | 84.00 | 85.00 | 80.00 | 80.00 | 80.00 | -11.11% | 39,439 |
| Jul 16, 2026 | 89.00 | 90.00 | 80.00 | 90.00 | 90.00 | 1.12% | 41,571 |
| Jul 15, 2026 | 83.00 | 89.00 | 80.00 | 89.00 | 89.00 | 1.14% | 404,824 |
| Jul 14, 2026 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | -1.12% | 142,199 |
| Jul 13, 2026 | 89.00 | 89.00 | 80.00 | 89.00 | 89.00 | - | 3,080 |
| Jul 10, 2026 | 90.00 | 90.00 | 84.00 | 89.00 | 89.00 | 4.71% | 79,489 |
| Jul 9, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -5.56% | 100,124 |
| Jul 8, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 5.88% | 107,000 |
| Jul 7, 2026 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | -5.56% | 391,473 |
| Jul 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -4.26% | 10,000 |
| Jul 3, 2026 | 94.00 | 94.00 | 90.00 | 94.00 | 94.00 | 2.17% | 517,502 |
| Jul 2, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 2.22% | 2,123 |
| Jul 1, 2026 | 96.00 | 96.00 | 89.00 | 90.00 | 90.00 | - | 8,897 |
| Jun 30, 2026 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -8.16% | 452,232 |