FNB Midcap ETF (JSE:FNBMID)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,115.00
+6.00 (0.54%)
At close: May 5, 2026
JSE:FNBMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,131.00 | 1,148.00 | 1,124.00 | 1,148.00 | - | 2.96% | 182 |
| May 5, 2026 | 1,118.00 | 1,125.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.54% | 930,141 |
| May 4, 2026 | 1,122.00 | 1,122.00 | 1,099.00 | 1,109.00 | 1,109.00 | 0.09% | 3,528,379 |
| Apr 30, 2026 | 1,110.00 | 1,120.00 | 1,098.00 | 1,108.00 | 1,108.00 | 1.09% | 3,426,778 |
| Apr 29, 2026 | 1,113.00 | 1,113.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.18% | 386,410 |
| Apr 28, 2026 | 1,111.00 | 1,129.00 | 1,090.00 | 1,098.00 | 1,098.00 | -1.44% | 94,493 |
| Apr 24, 2026 | 1,130.00 | 1,130.00 | 1,102.00 | 1,114.00 | 1,114.00 | -0.54% | 223,155 |
| Apr 23, 2026 | 1,138.00 | 1,138.00 | 1,085.00 | 1,120.00 | 1,120.00 | -1.41% | 62,586 |
| Apr 22, 2026 | 1,145.00 | 1,145.00 | 1,129.00 | 1,136.00 | 1,136.00 | -0.09% | 61,215 |
| Apr 21, 2026 | 1,145.00 | 1,147.00 | 1,135.00 | 1,137.00 | 1,128.37 | -0.44% | 102,522 |
| Apr 20, 2026 | 1,147.00 | 1,150.00 | 1,126.00 | 1,142.00 | 1,133.33 | -1.81% | 36,563 |
| Apr 17, 2026 | 1,143.00 | 1,156.00 | 1,127.00 | 1,163.00 | 1,154.17 | 2.56% | 21,482 |
| Apr 16, 2026 | 1,145.00 | 1,146.00 | 1,126.00 | 1,134.00 | 1,125.39 | -0.26% | 15,372 |
| Apr 15, 2026 | 1,145.00 | 1,145.00 | 1,138.00 | 1,137.00 | 1,128.37 | - | 52,540 |
| Apr 14, 2026 | 1,165.00 | 1,165.00 | 1,131.00 | 1,137.00 | 1,128.37 | 0.44% | 226,285 |
| Apr 13, 2026 | 1,116.00 | 1,137.00 | 1,116.00 | 1,132.00 | 1,123.41 | -0.35% | 53,675 |
| Apr 10, 2026 | 1,133.00 | 1,140.00 | 1,114.00 | 1,136.00 | 1,127.38 | 1.07% | 21,180 |
| Apr 9, 2026 | 1,160.00 | 1,160.00 | 1,117.00 | 1,124.00 | 1,115.47 | -1.32% | 25,101 |
| Apr 8, 2026 | 1,122.00 | 1,160.00 | 1,120.00 | 1,139.00 | 1,130.35 | 3.17% | 176,268 |
| Apr 7, 2026 | 1,165.00 | 1,165.00 | 1,096.00 | 1,104.00 | 1,095.62 | -0.63% | 30,368 |
| Apr 2, 2026 | 1,108.00 | 1,114.00 | 1,091.00 | 1,111.00 | 1,102.57 | -0.18% | 41,089 |
| Apr 1, 2026 | 1,111.00 | 1,116.00 | 1,101.00 | 1,113.00 | 1,104.55 | 0.91% | 438,704 |
| Mar 31, 2026 | 1,106.00 | 1,111.00 | 1,088.00 | 1,103.00 | 1,094.63 | 1.19% | 75,305 |
| Mar 30, 2026 | 1,041.00 | 1,099.00 | 1,041.00 | 1,090.00 | 1,081.72 | -0.46% | 26,123 |
| Mar 27, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,086.69 | -0.54% | 38,626 |
| Mar 26, 2026 | 1,114.00 | 1,114.00 | 1,085.00 | 1,101.00 | 1,092.64 | -0.27% | 256,107 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,085.00 | 1,104.00 | 1,095.62 | 1.94% | 85,804 |
| Mar 24, 2026 | 1,132.00 | 1,132.00 | 1,061.00 | 1,083.00 | 1,074.78 | 0.37% | 98,476 |
| Mar 23, 2026 | 1,074.00 | 1,100.00 | 1,020.00 | 1,079.00 | 1,070.81 | -1.10% | 262,286 |
| Mar 20, 2026 | 1,095.00 | 1,113.00 | 1,093.00 | 1,091.00 | 1,082.72 | 0.83% | 649,717 |
| Mar 19, 2026 | 1,105.00 | 1,106.00 | 1,060.00 | 1,082.00 | 1,073.79 | -2.87% | 431,998 |
| Mar 18, 2026 | 1,156.00 | 1,156.00 | 1,106.00 | 1,114.00 | 1,105.54 | -2.19% | 57,771 |
| Mar 17, 2026 | 1,142.00 | 1,145.00 | 1,122.00 | 1,139.00 | 1,130.35 | 1.06% | 18,762 |
| Mar 16, 2026 | 1,128.00 | 1,132.00 | 1,106.00 | 1,127.00 | 1,118.44 | 2.08% | 454,994 |
| Mar 13, 2026 | 1,134.00 | 1,134.00 | 1,101.00 | 1,104.00 | 1,095.62 | -1.78% | 67,287 |
| Mar 12, 2026 | 1,146.00 | 1,146.00 | 1,116.00 | 1,124.00 | 1,115.47 | -0.97% | 216,580 |
| Mar 11, 2026 | 1,161.00 | 1,161.00 | 1,117.00 | 1,135.00 | 1,126.38 | -0.79% | 305,484 |
| Mar 10, 2026 | 1,154.00 | 1,159.00 | 1,136.00 | 1,144.00 | 1,135.32 | 2.33% | 289,905 |
| Mar 9, 2026 | 1,120.00 | 1,185.00 | 1,107.00 | 1,118.00 | 1,109.51 | -1.15% | 178,938 |
| Mar 6, 2026 | 1,167.00 | 1,168.00 | 1,140.00 | 1,131.00 | 1,122.41 | -2.50% | 492,095 |
| Mar 5, 2026 | 1,184.00 | 1,184.00 | 1,152.00 | 1,160.00 | 1,151.19 | -1.28% | 802,037 |
| Mar 4, 2026 | 1,169.00 | 1,189.00 | 1,169.00 | 1,175.00 | 1,166.08 | 1.21% | 48,200 |
| Mar 3, 2026 | 1,253.00 | 1,253.00 | 1,157.00 | 1,161.00 | 1,152.19 | -6.45% | 116,658 |
| Mar 2, 2026 | 1,268.00 | 1,270.00 | 1,245.00 | 1,241.00 | 1,231.58 | -1.19% | 368,806 |
| Feb 27, 2026 | 1,253.00 | 1,265.00 | 1,230.00 | 1,256.00 | 1,246.46 | 2.20% | 52,469 |
| Feb 26, 2026 | 1,230.00 | 1,237.00 | 1,220.00 | 1,229.00 | 1,219.67 | 0.66% | 36,133 |
| Feb 25, 2026 | 1,206.00 | 1,228.00 | 1,206.00 | 1,221.00 | 1,211.73 | 0.99% | 33,929 |
| Feb 24, 2026 | 1,186.00 | 1,219.00 | 1,186.00 | 1,209.00 | 1,199.82 | 0.25% | 94,074 |
| Feb 23, 2026 | 1,211.00 | 1,211.00 | 1,188.00 | 1,206.00 | 1,196.84 | 1.17% | 25,012 |
| Feb 20, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,192.00 | 1,182.95 | 1.53% | 29,658 |