Skip to main content
logo
FNB Inflation ETF (JSE:FNBINF)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,863.00
-23.00 (-0.80%)
Last updated: Sep 22, 2026, 3:08 PM SAST

JSE:FNBINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,910.002,910.002,863.002,886.002,886.00-175
Sep 21, 20262,910.002,910.002,863.002,886.002,886.00-0.17%818
Sep 18, 20262,930.002,930.002,925.002,891.002,891.00-0.21%474,935
Sep 17, 20262,927.002,930.002,927.002,897.002,897.000.24%669
Sep 16, 20262,927.002,927.002,853.002,890.002,890.000.03%258
Sep 15, 20262,917.002,927.002,851.002,889.002,889.000.35%533
Sep 14, 20262,916.002,917.002,885.002,879.002,879.00-743,639
Sep 11, 20262,841.002,916.002,841.002,879.002,879.00-0.07%4,347
Sep 10, 20262,886.002,915.002,840.002,881.002,881.00-0.17%206,287
Sep 9, 20262,833.002,913.002,833.002,886.002,886.000.38%89,777
Sep 8, 20262,904.002,907.002,904.002,875.002,875.000.21%88,484
Sep 7, 20262,904.002,905.002,833.002,869.002,869.000.03%31
Sep 4, 20262,852.002,904.002,830.002,868.002,868.00-0.31%522,693
Sep 3, 20262,850.002,903.002,850.002,877.002,877.000.35%15,268
Sep 2, 20262,903.002,903.002,840.002,867.002,867.00-0.14%1,124
Sep 1, 20262,826.002,903.002,826.002,871.002,871.000.60%5,528
Aug 31, 20262,850.002,883.002,850.002,854.002,854.000.56%1,187,967
Aug 28, 20262,850.002,850.002,850.002,838.002,838.000.04%1,790
Aug 27, 20262,850.002,850.002,824.002,837.002,837.00-0.14%160
Aug 26, 20262,827.002,850.002,826.002,841.002,841.000.07%740,229
Aug 25, 20262,850.002,850.002,828.002,839.002,839.000.18%5,438
Aug 24, 20262,882.002,882.002,819.002,834.002,834.00-0.81%4,142
Aug 21, 20262,840.002,882.002,840.002,857.002,857.000.07%1,301
Aug 20, 20262,819.002,883.002,819.002,855.002,855.000.14%327,484
Aug 19, 20262,819.002,882.002,819.002,851.002,851.000.07%760
Aug 18, 20262,881.002,882.002,815.002,849.002,849.00-0.11%1,093
Aug 17, 20262,882.002,882.002,821.002,852.002,852.00-72
Aug 14, 20262,822.002,882.002,822.002,852.002,852.00-3,472
Aug 13, 20262,822.002,882.002,822.002,852.002,852.00-2,180
Aug 12, 20262,821.002,882.002,821.002,852.002,852.000.11%916
Aug 11, 20262,882.002,882.002,810.002,849.002,849.00-0.07%1,221
Aug 7, 20262,878.002,882.002,818.002,851.002,851.000.04%101
Aug 6, 20262,882.002,882.002,815.002,850.002,850.000.11%861
Aug 5, 20262,873.002,882.002,812.002,847.002,847.000.07%1,700
Aug 4, 20262,873.002,882.002,806.002,845.002,845.00-3,443
Aug 3, 20262,807.002,882.002,807.002,845.002,845.000.67%11,448
Jul 31, 20262,882.002,882.002,807.002,826.002,826.00-9,372
Jul 30, 20262,826.002,826.002,826.002,826.002,826.00--
Jul 29, 20262,882.002,882.002,806.002,826.002,826.00-5,087
Jul 28, 20262,806.002,882.002,806.002,826.002,826.00-7,496
Jul 27, 20262,882.002,882.002,806.002,826.002,826.00-1.26%593,548
Jul 24, 20262,862.002,862.002,862.002,862.002,862.001.27%-
Jul 23, 20262,882.002,882.002,881.002,826.002,826.00-1.26%1,586
Jul 22, 20262,862.002,862.002,862.002,862.002,862.001.72%-
Jul 21, 20262,882.002,882.002,807.002,826.002,813.51-0.67%1,734
Jul 20, 20262,882.002,882.002,882.002,845.002,832.430.67%21
Jul 17, 20262,814.002,882.002,814.002,826.002,813.51-322
Jul 16, 20262,882.002,882.002,807.002,826.002,813.51-39
Jul 15, 20262,882.002,882.002,807.002,826.002,813.51-31
Jul 14, 20262,807.002,882.002,807.002,826.002,813.51-0.88%1,372