FNB Top 40 ETF (JSE:FNBT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,867
-43 (-0.39%)
Jun 18, 2026, 3:54 PM SAST
JSE:FNBT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10,950.00 | 10,950.00 | 10,711.00 | 10,813.00 | 10,813.00 | -0.89% | 23,649 |
| Jun 17, 2026 | 10,816.00 | 10,995.00 | 10,809.00 | 10,910.00 | 10,910.00 | 0.41% | 77,138 |
| Jun 15, 2026 | 10,690.00 | 10,973.00 | 10,690.00 | 10,865.00 | 10,865.00 | 3.15% | 22,673 |
| Jun 12, 2026 | 10,446.00 | 10,601.00 | 10,446.00 | 10,533.00 | 10,533.00 | 2.17% | 133,154 |
| Jun 11, 2026 | 10,680.00 | 10,680.00 | 10,213.00 | 10,309.00 | 10,309.00 | 0.50% | 54,966 |
| Jun 10, 2026 | 10,500.00 | 10,500.00 | 10,236.00 | 10,258.00 | 10,258.00 | -1.38% | 47,678 |
| Jun 9, 2026 | 10,649.00 | 10,649.00 | 10,301.00 | 10,402.00 | 10,402.00 | -0.05% | 79,667 |
| Jun 8, 2026 | 10,800.00 | 10,800.00 | 10,310.00 | 10,407.00 | 10,407.00 | -0.40% | 80,139 |
| Jun 5, 2026 | 10,700.00 | 10,700.00 | 10,402.00 | 10,449.00 | 10,449.00 | -1.66% | 80,195 |
| Jun 4, 2026 | 10,687.00 | 10,690.00 | 10,600.00 | 10,625.00 | 10,625.00 | -0.10% | 119,772 |
| Jun 3, 2026 | 10,742.00 | 10,761.00 | 10,625.00 | 10,636.00 | 10,636.00 | -0.87% | 32,502 |
| Jun 2, 2026 | 10,525.00 | 10,812.00 | 10,525.00 | 10,729.00 | 10,729.00 | 1.94% | 232,946 |
| Jun 1, 2026 | 10,800.00 | 10,800.00 | 10,518.00 | 10,525.00 | 10,525.00 | -2.44% | 290,121 |
| May 29, 2026 | 10,940.00 | 10,940.00 | 10,756.00 | 10,788.00 | 10,788.00 | -0.12% | 80,982 |
| May 28, 2026 | 10,754.00 | 10,804.00 | 10,656.00 | 10,801.00 | 10,801.00 | -0.41% | 15,348 |
| May 27, 2026 | 10,915.00 | 10,922.00 | 10,701.00 | 10,845.00 | 10,845.00 | -0.53% | 56,905 |
| May 26, 2026 | 10,904.00 | 10,929.00 | 10,755.00 | 10,903.00 | 10,903.00 | -0.18% | 23,111 |
| May 25, 2026 | 10,949.00 | 10,979.00 | 10,651.00 | 10,923.00 | 10,923.00 | 3.00% | 43,533 |
| May 22, 2026 | 10,847.00 | 10,847.00 | 10,635.00 | 10,605.00 | 10,605.00 | -1.20% | 20,725 |
| May 21, 2026 | 11,312.00 | 11,312.00 | 10,683.00 | 10,734.00 | 10,734.00 | -0.41% | 14,315 |
| May 20, 2026 | 10,985.00 | 10,985.00 | 10,551.00 | 10,778.00 | 10,778.00 | 0.87% | 56,711 |
| May 19, 2026 | 10,846.00 | 10,881.00 | 10,634.00 | 10,685.00 | 10,685.00 | -0.94% | 24,514 |
| May 18, 2026 | 10,421.00 | 10,908.00 | 10,421.00 | 10,786.00 | 10,786.00 | 0.15% | 111,793 |
| 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 | 11,092.00 | 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 | 10,662.00 | 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 | -0.17% | 47,572 |
| Apr 21, 2026 | 11,439.00 | 11,439.00 | 11,252.00 | 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 | 11,183.00 | 11,169.00 | 11,071.26 | -1.27% | 26,925 |
| Apr 8, 2026 | 11,450.00 | 11,599.00 | 11,351.00 | 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 |