Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109.00
0.00 (0.00%)
May 29, 2026, 2:59 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 107.00 | 109.00 | 100.00 | 109.00 | 109.00 | - | 4,587 |
| May 28, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 10.10% | 16,216 |
| May 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 8,397 |
| May 26, 2026 | 112.00 | 112.00 | 99.00 | 100.00 | 100.00 | - | 45,856 |
| May 25, 2026 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | - | 278,290 |
| May 22, 2026 | 110.00 | 113.00 | 100.00 | 100.00 | 100.00 | -11.50% | 349,406 |
| May 21, 2026 | 105.00 | 114.00 | 100.00 | 113.00 | 113.00 | 5.61% | 91,845 |
| May 20, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | 10,397 |
| May 19, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | 14,195 |
| May 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 10,002 |
| May 15, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 55,298 |
| May 14, 2026 | 113.00 | 113.00 | 101.00 | 113.00 | 113.00 | - | 52,473 |
| May 13, 2026 | 110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 7.62% | 65,075 |
| May 12, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | -7.89% | 12,609 |
| May 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | 8,766 |
| 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 |