FNB S&P 500 Feeder ETF (JSE:FNB500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,301
+59 (0.48%)
At close: Sep 23, 2026
JSE:FNB500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,278.00 | 12,383.00 | 12,278.00 | 12,301.00 | 12,301.00 | 0.48% | 191 |
| Sep 22, 2026 | 12,329.00 | 12,339.00 | 12,205.00 | 12,242.00 | 12,242.00 | 0.40% | 483 |
| Sep 21, 2026 | 12,064.00 | 12,234.00 | 12,064.00 | 12,193.00 | 12,193.00 | 1.19% | 1,286 |
| Sep 18, 2026 | 12,109.00 | 12,124.00 | 12,089.00 | 12,050.00 | 12,050.00 | 0.33% | 498 |
| Sep 17, 2026 | 12,070.00 | 12,082.00 | 11,978.00 | 12,010.00 | 12,010.00 | -0.51% | 553 |
| Sep 16, 2026 | 12,025.00 | 12,077.00 | 11,925.00 | 12,072.00 | 12,072.00 | 0.83% | 32,316 |
| Sep 15, 2026 | 12,073.00 | 12,073.00 | 12,049.00 | 11,973.00 | 11,973.00 | -0.37% | 436 |
| Sep 14, 2026 | 12,013.00 | 12,094.00 | 11,937.00 | 12,018.00 | 12,018.00 | 0.19% | 975 |
| Sep 11, 2026 | 12,018.00 | 12,048.00 | 12,015.00 | 11,995.00 | 11,995.00 | 0.41% | 391 |
| Sep 10, 2026 | 11,985.00 | 11,990.00 | 11,985.00 | 11,946.00 | 11,946.00 | 0.19% | 21 |
| Sep 9, 2026 | 11,976.00 | 11,980.00 | 11,939.00 | 11,923.00 | 11,923.00 | -0.03% | 1,102 |
| Sep 8, 2026 | 11,939.00 | 12,040.00 | 11,919.00 | 11,927.00 | 11,927.00 | -0.23% | 182 |
| Sep 7, 2026 | 12,012.00 | 12,012.00 | 11,916.00 | 11,955.00 | 11,955.00 | -0.05% | 148 |
| Sep 4, 2026 | 12,082.00 | 12,082.00 | 11,962.00 | 11,961.00 | 11,961.00 | -0.33% | 277 |
| Sep 3, 2026 | 12,024.00 | 12,059.00 | 11,924.00 | 12,001.00 | 12,001.00 | 0.47% | 1,004 |
| Sep 2, 2026 | 12,047.00 | 12,047.00 | 11,950.00 | 11,945.00 | 11,945.00 | -0.43% | 3,623 |
| Sep 1, 2026 | 11,969.00 | 12,076.00 | 11,912.00 | 11,996.00 | 11,996.00 | -0.33% | 1,590 |
| Aug 31, 2026 | 12,133.00 | 12,133.00 | 11,985.00 | 12,036.00 | 12,036.00 | -0.72% | 1,583 |
| Aug 28, 2026 | 12,043.00 | 12,073.00 | 12,039.00 | 12,123.00 | 12,123.00 | 1.11% | 360 |
| Aug 27, 2026 | 11,993.00 | 12,043.00 | 11,926.00 | 11,990.00 | 11,990.00 | 0.62% | 4,717 |
| Aug 26, 2026 | 11,936.00 | 11,943.00 | 11,850.00 | 11,916.00 | 11,916.00 | 0.40% | 5,981 |
| Aug 25, 2026 | 11,998.00 | 11,999.00 | 11,928.00 | 11,890.00 | 11,867.99 | -0.13% | 1,439 |
| Aug 24, 2026 | 11,853.00 | 11,978.00 | 11,853.00 | 11,905.00 | 11,882.96 | -0.37% | 219 |
| Aug 21, 2026 | 11,999.00 | 11,999.00 | 11,900.00 | 11,949.00 | 11,926.88 | -0.85% | 665 |
| Aug 20, 2026 | 12,123.00 | 12,128.00 | 12,023.00 | 12,052.00 | 12,029.69 | -0.19% | 1,856 |
| Aug 19, 2026 | 12,205.00 | 12,205.00 | 12,099.00 | 12,075.00 | 12,052.64 | -0.61% | 508 |
| Aug 18, 2026 | 12,150.00 | 12,239.00 | 12,095.00 | 12,149.00 | 12,126.51 | -0.65% | 529 |
| Aug 17, 2026 | 12,269.00 | 12,323.00 | 12,177.00 | 12,228.00 | 12,205.36 | -0.20% | 1,998 |
| Aug 14, 2026 | 12,218.00 | 12,325.00 | 12,218.00 | 12,252.00 | 12,229.32 | 0.05% | 1,154 |
| Aug 13, 2026 | 12,225.00 | 12,228.00 | 12,116.00 | 12,246.00 | 12,223.33 | 0.78% | 573 |
| Aug 12, 2026 | 12,211.00 | 12,213.00 | 12,085.00 | 12,151.00 | 12,128.50 | -0.40% | 1,144 |
| Aug 11, 2026 | 12,276.00 | 12,286.00 | 12,140.00 | 12,200.00 | 12,177.41 | 0.39% | 484 |
| Aug 7, 2026 | 12,295.00 | 12,295.00 | 12,093.00 | 12,153.00 | 12,130.50 | -0.90% | 1,969 |
| Aug 6, 2026 | 12,328.00 | 12,328.00 | 12,230.00 | 12,263.00 | 12,240.30 | -0.45% | 263 |
| Aug 5, 2026 | 12,394.00 | 12,425.00 | 12,394.00 | 12,319.00 | 12,296.19 | 0.68% | 562 |
| Aug 4, 2026 | 12,269.00 | 12,269.00 | 12,167.00 | 12,236.00 | 12,213.35 | 0.80% | 5,266 |
| Aug 3, 2026 | 12,085.00 | 12,133.00 | 11,990.00 | 12,139.00 | 12,116.53 | 1.39% | 10,793 |
| Jul 31, 2026 | 12,010.00 | 12,056.00 | 11,938.00 | 11,972.00 | 11,949.83 | 0.77% | 99 |
| Jul 30, 2026 | 12,000.00 | 12,000.00 | 11,820.00 | 11,880.00 | 11,858.01 | -1.28% | 636 |
| Jul 29, 2026 | 12,154.00 | 12,186.00 | 12,040.00 | 12,034.00 | 12,011.72 | -0.11% | 796 |
| Jul 28, 2026 | 12,097.00 | 12,146.00 | 12,067.00 | 12,047.00 | 12,024.70 | 0.01% | 564 |
| Jul 27, 2026 | 12,155.00 | 12,221.00 | 12,155.00 | 12,046.00 | 12,023.70 | -0.54% | 744 |
| Jul 24, 2026 | 12,140.00 | 12,212.00 | 12,070.00 | 12,112.00 | 12,089.58 | 0.51% | 238 |
| Jul 23, 2026 | 11,977.00 | 12,023.00 | 11,951.00 | 12,051.00 | 12,028.69 | 0.69% | 2,001 |
| Jul 22, 2026 | 11,941.00 | 12,063.00 | 11,941.00 | 11,968.00 | 11,945.84 | -0.23% | 435 |
| Jul 21, 2026 | 12,003.00 | 12,033.00 | 11,901.00 | 11,996.00 | 11,973.79 | -0.32% | 4,022 |
| Jul 20, 2026 | 12,032.00 | 12,051.00 | 12,007.00 | 12,035.00 | 12,012.72 | 0.16% | 4,471 |
| Jul 17, 2026 | 11,998.00 | 12,087.00 | 11,903.00 | 12,016.00 | 11,993.75 | -0.55% | 1,702 |
| Jul 16, 2026 | 11,970.00 | 12,105.00 | 11,963.00 | 12,083.00 | 12,060.63 | 0.62% | 514 |
| Jul 15, 2026 | 12,066.00 | 12,068.00 | 12,066.00 | 12,009.00 | 11,986.77 | 0.22% | 1,500 |