FNB Top 40 ETF (JSE:FNBT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,991
+270 (2.52%)
Apr 1, 2026, 4:15 PM SAST
JSE:FNBT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10,828.00 | 11,178.00 | 10,721.00 | 10,991.00 | 10,991.00 | 2.52% | 536,751 |
| Mar 31, 2026 | 10,551.00 | 10,770.00 | 10,551.00 | 10,721.00 | 10,721.00 | 1.75% | 149,451 |
| Mar 30, 2026 | 10,355.00 | 10,585.00 | 10,201.00 | 10,537.00 | 10,537.00 | 0.98% | 49,455 |
| Mar 27, 2026 | 10,639.00 | 10,639.00 | 10,311.00 | 10,435.00 | 10,435.00 | -1.03% | 126,549 |
| Mar 26, 2026 | 10,634.00 | 10,639.00 | 10,420.00 | 10,544.00 | 10,544.00 | -1.39% | 104,577 |
| Mar 25, 2026 | 10,400.00 | 10,790.00 | 10,400.00 | 10,693.00 | 10,693.00 | 3.43% | 239,869 |
| Mar 24, 2026 | 10,348.00 | 10,400.00 | 10,217.00 | 10,338.00 | 10,338.00 | 0.24% | 46,646 |
| Mar 23, 2026 | 10,382.00 | 10,499.00 | 9,914.00 | 10,313.00 | 10,313.00 | 0.18% | 359,174 |
| Mar 20, 2026 | 10,015.00 | 10,622.00 | 10,015.00 | 10,294.00 | 10,294.00 | -0.51% | 237,186 |
| Mar 19, 2026 | 10,600.00 | 10,600.00 | 10,018.00 | 10,347.00 | 10,347.00 | -2.67% | 592,865 |
| Mar 18, 2026 | 11,095.00 | 11,095.00 | 10,605.00 | 10,631.00 | 10,631.00 | -3.52% | 98,949 |
| Mar 17, 2026 | 10,927.00 | 11,043.00 | 10,851.00 | 11,019.00 | 11,019.00 | 0.80% | 11,841 |
| Mar 16, 2026 | 10,916.00 | 10,985.00 | 10,745.00 | 10,932.00 | 10,932.00 | 1.10% | 172,769 |
| Mar 13, 2026 | 11,055.00 | 11,055.00 | 10,801.00 | 10,813.00 | 10,813.00 | -1.61% | 87,396 |
| Mar 12, 2026 | 11,040.00 | 11,105.00 | 10,900.00 | 10,990.00 | 10,990.00 | -0.16% | 305,066 |
| Mar 11, 2026 | 11,235.00 | 11,235.00 | 10,885.00 | 11,008.00 | 11,008.00 | -2.06% | 164,740 |
| Mar 10, 2026 | 11,270.00 | 11,323.00 | 11,124.00 | 11,239.00 | 11,239.00 | 3.19% | 160,020 |
| Mar 9, 2026 | 10,899.00 | 10,994.00 | 10,750.00 | 10,892.00 | 10,892.00 | 0.15% | 300,185 |
| Mar 6, 2026 | 11,322.00 | 11,322.00 | 10,850.00 | 10,876.00 | 10,876.00 | -2.98% | 311,732 |
| Mar 5, 2026 | 11,518.00 | 11,518.00 | 11,187.00 | 11,210.00 | 11,210.00 | -1.33% | 308,461 |
| Mar 4, 2026 | 11,450.00 | 11,485.00 | 11,156.00 | 11,361.00 | 11,361.00 | 1.16% | 35,698 |
| Mar 3, 2026 | 12,000.00 | 12,000.00 | 11,220.00 | 11,231.00 | 11,231.00 | -6.06% | 153,522 |
| Mar 2, 2026 | 11,850.00 | 12,249.00 | 11,501.00 | 11,956.00 | 11,956.00 | -0.53% | 346,089 |
| Feb 27, 2026 | 11,999.00 | 12,070.00 | 11,964.00 | 12,020.00 | 12,020.00 | 1.18% | 30,183 |
| Feb 26, 2026 | 11,941.00 | 11,974.00 | 11,842.00 | 11,880.00 | 11,880.00 | -0.05% | 33,965 |
| Feb 25, 2026 | 11,865.00 | 12,000.00 | 11,806.00 | 11,886.00 | 11,886.00 | 1.41% | 31,040 |
| Feb 24, 2026 | 11,800.00 | 11,800.00 | 11,585.00 | 11,721.00 | 11,721.00 | 0.01% | 70,932 |
| Feb 23, 2026 | 11,848.00 | 11,848.00 | 11,567.00 | 11,720.00 | 11,720.00 | 1.90% | 61,666 |
| Feb 20, 2026 | 11,472.00 | 11,510.00 | 11,385.00 | 11,502.00 | 11,502.00 | 1.54% | 74,711 |
| Feb 19, 2026 | 11,432.00 | 11,545.00 | 11,288.00 | 11,327.00 | 11,327.00 | -0.55% | 233,021 |
| Feb 18, 2026 | 11,256.00 | 11,633.00 | 11,256.00 | 11,390.00 | 11,390.00 | 1.74% | 18,643 |
| Feb 17, 2026 | 11,295.00 | 11,298.00 | 11,151.00 | 11,195.00 | 11,195.00 | -1.06% | 39,394 |
| Feb 16, 2026 | 11,362.00 | 11,373.00 | 11,258.00 | 11,315.00 | 11,315.00 | 0.36% | 7,731 |
| Feb 13, 2026 | 11,343.00 | 11,377.00 | 11,192.00 | 11,274.00 | 11,274.00 | -1.42% | 29,732 |
| Feb 12, 2026 | 11,413.00 | 11,500.00 | 11,316.00 | 11,436.00 | 11,436.00 | 0.20% | 67,226 |
| Feb 11, 2026 | 11,411.00 | 11,637.00 | 11,151.00 | 11,413.00 | 11,413.00 | 0.80% | 42,615 |
| Feb 10, 2026 | 11,309.00 | 11,337.00 | 11,199.00 | 11,322.00 | 11,322.00 | 0.86% | 92,559 |
| Feb 9, 2026 | 11,264.00 | 11,344.00 | 11,114.00 | 11,225.00 | 11,225.00 | -0.09% | 51,276 |
| Feb 6, 2026 | 11,036.00 | 11,248.00 | 10,968.00 | 11,235.00 | 11,235.00 | 1.18% | 134,958 |
| Feb 5, 2026 | 11,196.00 | 11,215.00 | 10,972.00 | 11,104.00 | 11,104.00 | -2.24% | 44,095 |
| Feb 4, 2026 | 11,381.00 | 11,422.00 | 11,263.00 | 11,358.00 | 11,358.00 | 0.68% | 56,877 |
| Feb 3, 2026 | 11,138.00 | 11,329.00 | 11,138.00 | 11,281.00 | 11,281.00 | 1.28% | 72,020 |
| Feb 2, 2026 | 11,250.00 | 11,348.00 | 10,506.00 | 11,138.00 | 11,138.00 | -1.87% | 405,964 |
| Jan 30, 2026 | 11,653.00 | 11,753.00 | 11,300.00 | 11,350.00 | 11,350.00 | -3.82% | 113,507 |
| Jan 29, 2026 | 12,000.00 | 12,230.00 | 11,689.00 | 11,801.00 | 11,801.00 | 0.49% | 78,788 |
| Jan 28, 2026 | 11,809.00 | 11,823.00 | 11,652.00 | 11,743.00 | 11,743.00 | 0.95% | 31,612 |
| Jan 27, 2026 | 12,259.00 | 12,259.00 | 11,610.00 | 11,632.00 | 11,632.00 | -0.42% | 57,551 |
| Jan 26, 2026 | 11,579.00 | 11,676.00 | 11,500.00 | 11,681.00 | 11,681.00 | 2.14% | 46,665 |
| Jan 23, 2026 | 11,462.00 | 11,509.00 | 11,367.00 | 11,436.00 | 11,436.00 | 0.09% | 28,969 |
| Jan 22, 2026 | 11,675.00 | 11,675.00 | 11,287.00 | 11,426.00 | 11,426.00 | 0.83% | 24,826 |