FNB Top 40 ETF (JSE:FNBT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,752
-18 (-0.17%)
May 18, 2026, 12:06 PM SAST
JSE:FNBT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,013.00 | 11,049.00 | 10,734.00 | 10,770.00 | 10,770.00 | -2.60% | 54,966 |
| May 14, 2026 | 11,147.00 | 11,214.00 | 11,058.00 | 11,058.00 | 11,058.00 | -0.07% | 47,443 |
| May 13, 2026 | 11,143.00 | 11,160.00 | 10,915.00 | 11,066.00 | 11,066.00 | 0.30% | 102,221 |
| May 12, 2026 | 11,054.00 | 11,056.00 | 10,881.00 | 11,033.00 | 11,033.00 | -1.18% | 18,490 |
| May 11, 2026 | 11,196.00 | 11,230.00 | 10,901.00 | 11,165.00 | 11,165.00 | 0.48% | 77,579 |
| May 8, 2026 | 11,088.00 | 11,124.00 | 11,030.00 | 11,112.00 | 11,112.00 | -1.02% | 122,100 |
| May 7, 2026 | 11,400.00 | 11,400.00 | 11,214.00 | 11,226.00 | 11,226.00 | 0.20% | 85,072 |
| May 6, 2026 | 11,014.00 | 11,331.00 | 10,994.00 | 11,204.00 | 11,204.00 | 3.65% | 13,328 |
| May 5, 2026 | 10,849.00 | 10,885.00 | 10,392.00 | 10,809.00 | 10,809.00 | 0.47% | 66,552 |
| May 4, 2026 | 11,125.00 | 11,125.00 | 10,717.00 | 10,758.00 | 10,758.00 | -0.54% | 436,435 |
| Apr 30, 2026 | 10,721.00 | 10,900.00 | 10,670.00 | 10,816.00 | 10,816.00 | 1.52% | 165,138 |
| Apr 29, 2026 | 10,834.00 | 10,844.00 | 10,654.00 | 10,654.00 | 10,654.00 | -1.08% | 46,084 |
| Apr 28, 2026 | 11,050.00 | 11,050.00 | 10,707.00 | 10,770.00 | 10,770.00 | -1.96% | 55,789 |
| Apr 24, 2026 | 10,915.00 | 11,059.00 | 10,896.00 | 10,985.00 | 10,985.00 | 0.27% | 160,508 |
| Apr 23, 2026 | 11,085.00 | 11,096.00 | 10,880.00 | 10,955.00 | 10,955.00 | -1.45% | 107,462 |
| Apr 22, 2026 | 11,330.00 | 11,330.00 | 11,047.00 | 11,116.00 | 11,116.00 | -1.04% | 47,572 |
| Apr 21, 2026 | 11,439.00 | 11,439.00 | 11,233.00 | 11,233.00 | 11,134.70 | -1.70% | 38,670 |
| Apr 20, 2026 | 11,450.00 | 11,485.00 | 11,299.00 | 11,427.00 | 11,327.01 | -0.31% | 66,073 |
| Apr 17, 2026 | 11,299.00 | 11,526.00 | 11,136.00 | 11,463.00 | 11,362.69 | 1.90% | 17,006 |
| Apr 16, 2026 | 11,547.00 | 11,547.00 | 11,190.00 | 11,249.00 | 11,150.56 | -0.80% | 71,609 |
| Apr 15, 2026 | 11,405.00 | 11,405.00 | 11,302.00 | 11,340.00 | 11,240.77 | -0.26% | 74,089 |
| Apr 14, 2026 | 11,419.00 | 11,432.00 | 11,227.00 | 11,369.00 | 11,269.51 | 1.28% | 28,144 |
| Apr 13, 2026 | 11,200.00 | 11,256.00 | 11,100.00 | 11,225.00 | 11,126.77 | -0.55% | 27,288 |
| Apr 10, 2026 | 11,721.00 | 11,721.00 | 11,120.00 | 11,287.00 | 11,188.23 | 1.06% | 30,773 |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,169.00 | 11,169.00 | 11,071.26 | -1.27% | 26,925 |
| Apr 8, 2026 | 11,450.00 | 11,599.00 | 11,313.00 | 11,313.00 | 11,214.00 | 4.62% | 88,290 |
| Apr 7, 2026 | 11,170.00 | 11,170.00 | 10,751.00 | 10,813.00 | 10,718.38 | -1.15% | 20,459 |
| Apr 2, 2026 | 10,650.00 | 10,939.00 | 10,650.00 | 10,939.00 | 10,843.28 | -0.47% | 32,468 |
| Apr 1, 2026 | 10,828.00 | 11,178.00 | 10,721.00 | 10,991.00 | 10,894.82 | 2.52% | 536,751 |
| Mar 31, 2026 | 10,551.00 | 10,770.00 | 10,551.00 | 10,721.00 | 10,627.19 | 1.75% | 149,451 |
| Mar 30, 2026 | 10,355.00 | 10,585.00 | 10,201.00 | 10,537.00 | 10,444.80 | 0.98% | 49,455 |
| Mar 27, 2026 | 10,639.00 | 10,639.00 | 10,311.00 | 10,435.00 | 10,343.69 | -1.03% | 126,549 |
| Mar 26, 2026 | 10,634.00 | 10,639.00 | 10,420.00 | 10,544.00 | 10,451.73 | -1.39% | 104,577 |
| Mar 25, 2026 | 10,400.00 | 10,790.00 | 10,400.00 | 10,693.00 | 10,599.43 | 3.43% | 239,869 |
| Mar 24, 2026 | 10,348.00 | 10,400.00 | 10,217.00 | 10,338.00 | 10,247.54 | 0.24% | 46,646 |
| Mar 23, 2026 | 10,382.00 | 10,499.00 | 9,914.00 | 10,313.00 | 10,222.76 | 0.18% | 359,174 |
| Mar 20, 2026 | 10,015.00 | 10,622.00 | 10,015.00 | 10,294.00 | 10,293.07 | -0.51% | 237,186 |
| Mar 19, 2026 | 10,600.00 | 10,600.00 | 10,018.00 | 10,347.00 | 10,346.07 | -2.67% | 592,865 |
| Mar 18, 2026 | 11,095.00 | 11,095.00 | 10,605.00 | 10,631.00 | 10,630.04 | -3.52% | 98,949 |
| Mar 17, 2026 | 10,927.00 | 11,043.00 | 10,851.00 | 11,019.00 | 11,018.01 | 0.80% | 11,841 |
| Mar 16, 2026 | 10,916.00 | 10,985.00 | 10,745.00 | 10,932.00 | 10,931.02 | 1.10% | 172,769 |
| Mar 13, 2026 | 11,055.00 | 11,055.00 | 10,801.00 | 10,813.00 | 10,812.03 | -1.61% | 87,396 |
| Mar 12, 2026 | 11,040.00 | 11,105.00 | 10,900.00 | 10,990.00 | 10,989.01 | -0.16% | 305,066 |
| Mar 11, 2026 | 11,235.00 | 11,235.00 | 10,885.00 | 11,008.00 | 11,007.01 | -2.06% | 164,740 |
| Mar 10, 2026 | 11,270.00 | 11,323.00 | 11,124.00 | 11,239.00 | 11,237.99 | 3.19% | 160,020 |
| Mar 9, 2026 | 10,899.00 | 10,994.00 | 10,750.00 | 10,892.00 | 10,891.02 | 0.15% | 300,185 |
| Mar 6, 2026 | 11,322.00 | 11,322.00 | 10,850.00 | 10,876.00 | 10,875.02 | -2.98% | 311,732 |
| Mar 5, 2026 | 11,518.00 | 11,518.00 | 11,187.00 | 11,210.00 | 11,208.99 | -1.33% | 308,461 |
| Mar 4, 2026 | 11,450.00 | 11,485.00 | 11,156.00 | 11,361.00 | 11,359.98 | 1.16% | 35,698 |
| Mar 3, 2026 | 12,000.00 | 12,000.00 | 11,220.00 | 11,231.00 | 11,229.99 | -6.06% | 153,522 |