FNB S&P 500 Feeder ETF (JSE:FNB500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,065
+79 (0.66%)
Last updated: May 19, 2026, 10:29 AM SAST
JSE:FNB500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11,995.00 | 12,090.00 | 11,995.00 | 12,065.00 | - | 0.66% | 20 |
| May 18, 2026 | 12,006.00 | 12,109.00 | 12,006.00 | 11,986.00 | 11,986.00 | -0.64% | 467 |
| May 15, 2026 | 12,199.00 | 12,204.00 | 12,051.00 | 12,063.00 | 12,063.00 | 0.60% | 1,578 |
| May 14, 2026 | 12,039.00 | 12,074.00 | 12,039.00 | 11,991.00 | 11,991.00 | 0.86% | 378 |
| May 13, 2026 | 12,006.00 | 12,006.00 | 11,877.00 | 11,889.00 | 11,889.00 | -0.09% | 649 |
| May 12, 2026 | 11,916.00 | 12,004.00 | 11,854.00 | 11,900.00 | 11,900.00 | 0.29% | 1,309 |
| May 11, 2026 | 11,967.00 | 11,971.00 | 11,870.00 | 11,866.00 | 11,866.00 | - | 2,698 |
| May 8, 2026 | 11,889.00 | 11,914.00 | 11,772.00 | 11,866.00 | 11,866.00 | 0.23% | 7,818 |
| May 7, 2026 | 11,794.00 | 11,890.00 | 11,791.00 | 11,839.00 | 11,839.00 | 0.42% | 25 |
| May 6, 2026 | 11,807.00 | 11,813.00 | 11,724.00 | 11,789.00 | 11,789.00 | -0.79% | 689 |
| May 5, 2026 | 11,973.00 | 11,977.00 | 11,922.00 | 11,883.00 | 11,883.00 | 0.27% | 28,373 |
| May 4, 2026 | 11,829.00 | 11,845.00 | 11,738.00 | 11,851.00 | 11,851.00 | 1.09% | 18,333 |
| Apr 30, 2026 | 11,815.00 | 11,862.00 | 11,677.00 | 11,723.00 | 11,723.00 | 0.17% | 485 |
| Apr 29, 2026 | 11,643.00 | 11,688.00 | 11,556.00 | 11,703.00 | 11,703.00 | 0.96% | 367 |
| Apr 28, 2026 | 11,722.00 | 11,722.00 | 11,602.00 | 11,592.00 | 11,592.00 | 0.21% | 1,465 |
| Apr 24, 2026 | 11,633.00 | 11,648.00 | 11,541.00 | 11,568.00 | 11,568.00 | 0.75% | 422 |
| Apr 23, 2026 | 11,537.00 | 11,551.00 | 11,524.00 | 11,482.00 | 11,482.00 | 0.20% | 311 |
| Apr 22, 2026 | 11,379.00 | 11,510.00 | 11,379.00 | 11,459.00 | 11,459.00 | 0.37% | 592 |
| Apr 21, 2026 | 11,454.00 | 11,459.00 | 11,370.00 | 11,417.00 | 11,417.00 | 0.44% | 3,180 |
| Apr 20, 2026 | 11,375.00 | 11,399.00 | 11,316.00 | 11,367.00 | 11,367.00 | 0.91% | 1,236 |
| Apr 17, 2026 | 11,280.00 | 11,364.00 | 11,216.00 | 11,265.00 | 11,265.00 | -0.04% | 39,152 |
| Apr 16, 2026 | 11,203.00 | 11,310.00 | 11,203.00 | 11,270.00 | 11,270.00 | 0.67% | 110 |
| Apr 15, 2026 | 11,185.00 | 11,255.00 | 11,089.00 | 11,195.00 | 11,195.00 | 1.15% | 5,285 |
| Apr 14, 2026 | 11,066.00 | 11,095.00 | 10,970.00 | 11,068.00 | 11,068.00 | 0.65% | 50,393 |
| Apr 13, 2026 | 10,940.00 | 11,037.00 | 10,933.00 | 10,996.00 | 10,996.00 | 0.43% | 10,362 |
| Apr 10, 2026 | 11,001.00 | 11,001.00 | 10,922.00 | 10,949.00 | 10,949.00 | 0.54% | 543 |
| Apr 9, 2026 | 10,921.00 | 10,929.00 | 10,921.00 | 10,890.00 | 10,890.00 | 0.53% | 1,655 |
| Apr 8, 2026 | 10,917.00 | 10,988.00 | 10,858.00 | 10,833.00 | 10,833.00 | -0.10% | 53,596 |
| Apr 7, 2026 | 10,924.00 | 10,953.00 | 10,793.00 | 10,844.00 | 10,844.00 | -0.14% | 2,446 |
| Apr 2, 2026 | 10,828.00 | 10,828.00 | 10,809.00 | 10,859.00 | 10,859.00 | 0.47% | 92 |
| Apr 1, 2026 | 10,867.00 | 10,885.00 | 10,748.00 | 10,808.00 | 10,808.00 | 0.77% | 936 |
| Mar 31, 2026 | 10,743.00 | 10,747.00 | 10,717.00 | 10,725.00 | 10,725.00 | 0.04% | 114 |
| Mar 30, 2026 | 10,710.00 | 10,808.00 | 10,687.00 | 10,721.00 | 10,721.00 | -0.14% | 22,394 |
| Mar 27, 2026 | 10,914.00 | 10,914.00 | 10,799.00 | 10,736.00 | 10,736.00 | -1.63% | 484 |
| Mar 26, 2026 | 10,969.00 | 10,984.00 | 10,953.00 | 10,914.00 | 10,914.00 | -0.24% | 654 |
| Mar 25, 2026 | 10,976.00 | 11,002.00 | 10,868.00 | 10,940.00 | 10,940.00 | 0.19% | 550 |
| Mar 24, 2026 | 10,892.00 | 10,964.00 | 10,807.00 | 10,919.00 | 10,919.00 | 0.62% | 1,017 |
| Mar 23, 2026 | 11,054.00 | 11,116.00 | 10,691.00 | 10,852.00 | 10,852.00 | -0.49% | 664 |
| Mar 20, 2026 | 10,824.00 | 10,953.00 | 10,824.00 | 10,905.00 | 10,905.00 | 0.20% | 1,264 |
| Mar 19, 2026 | 10,998.00 | 11,006.00 | 10,897.00 | 10,883.00 | 10,883.00 | -0.96% | 3,885 |
| Mar 18, 2026 | 11,018.00 | 11,084.00 | 11,003.00 | 10,988.00 | 10,988.00 | 0.15% | 2,847 |
| Mar 17, 2026 | 10,960.00 | 11,019.00 | 10,958.00 | 10,972.00 | 10,972.00 | 0.05% | 769 |
| Mar 16, 2026 | 10,916.00 | 11,013.00 | 10,910.00 | 10,967.00 | 10,967.00 | -0.19% | 385 |
| Mar 13, 2026 | 11,022.00 | 11,039.00 | 10,949.00 | 10,988.00 | 10,988.00 | 0.27% | 10,994 |
| Mar 12, 2026 | 10,935.00 | 10,952.00 | 10,854.00 | 10,958.00 | 10,958.00 | 0.84% | 83 |
| Mar 11, 2026 | 10,848.00 | 10,913.00 | 10,820.00 | 10,867.00 | 10,867.00 | 0.68% | 174 |
| Mar 10, 2026 | 10,848.00 | 10,856.00 | 10,763.00 | 10,794.00 | 10,794.00 | -0.38% | 495 |
| Mar 9, 2026 | 10,883.00 | 10,967.00 | 10,871.00 | 10,835.00 | 10,835.00 | -1.64% | 1,965 |
| Mar 6, 2026 | 11,123.00 | 11,123.00 | 11,114.00 | 11,016.00 | 11,016.00 | -0.81% | 656 |
| Mar 5, 2026 | 11,047.00 | 11,135.00 | 10,946.00 | 11,106.00 | 11,106.00 | 1.44% | 721 |