Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 45.00
+1.00 (2.27%)
Nov 6, 2026, 4:03 PM SAST
Finbond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 64,627 |
| Nov 5, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | - | 154,438 |
| Nov 3, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 90,000 |
| Nov 2, 2026 | 44.00 | 48.00 | 41.00 | 45.00 | 45.00 | -10.00% | 208,517 |
| Oct 30, 2026 | 50.00 | 50.00 | 45.00 | 50.00 | 50.00 | - | 114,074 |
| Oct 29, 2026 | 47.00 | 50.00 | 45.00 | 50.00 | 50.00 | 6.38% | 357,267 |
| Oct 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 27, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 83,468 |
| Oct 26, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -12.28% | 244,709 |
| Oct 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,440 |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 21, 2026 | 50.00 | 58.00 | 49.00 | 58.00 | 58.00 | 9.43% | 480,885 |
| Oct 20, 2026 | 50.00 | 53.00 | 49.00 | 53.00 | 53.00 | -1.85% | 60,862 |
| Oct 19, 2026 | 62.00 | 62.00 | 45.00 | 54.00 | 54.00 | -29.87% | 2,368,092 |
| Oct 16, 2026 | 71.00 | 77.00 | 71.00 | 77.00 | 77.00 | 6.94% | 513 |
| Oct 15, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 25 |
| Oct 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -7.79% | 4,719 |
| Oct 13, 2026 | 77.00 | 77.00 | 71.00 | 77.00 | 77.00 | 6.94% | 9,311 |
| Oct 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 16 |
| Oct 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 5,891 |
| Oct 8, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | -2.70% | 41,354 |
| Oct 7, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 65,088 |
| Oct 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 16,484 |
| Oct 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 25 |
| Oct 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | 32,661 |
| Sep 30, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 5.26% | 2,452 |
| Sep 29, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -1.30% | 124,860 |
| Sep 28, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -6.10% | 24,258 |
| Sep 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 6.49% | 1,204 |
| Sep 23, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | -2.53% | 14,710 |
| Sep 22, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -3.66% | 19,562 |
| Sep 21, 2026 | 75.00 | 82.00 | 74.00 | 82.00 | 82.00 | 10.81% | 44,655 |
| Sep 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 17, 2026 | 72.00 | 82.00 | 72.00 | 74.00 | 74.00 | 2.78% | 3,117 |
| Sep 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 500 |
| Sep 15, 2026 | 81.00 | 81.00 | 71.00 | 73.00 | 73.00 | -10.98% | 10,610 |
| Sep 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 17,917 |
| Sep 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 9,283 |
| Sep 10, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 32,415 |
| Sep 9, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 7.89% | 1,237 |
| 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 |