FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,050.00
+33.00 (0.37%)
Mar 18, 2026, 10:44 AM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8,930.00 | 9,017.00 | 8,825.00 | 9,017.00 | 9,017.00 | 1.14% | 21,626,640 |
| Mar 16, 2026 | 8,765.00 | 8,942.00 | 8,750.00 | 8,915.00 | 8,915.00 | 1.31% | 15,575,090 |
| Mar 13, 2026 | 8,795.00 | 8,885.00 | 8,680.00 | 8,800.00 | 8,800.00 | -0.01% | 12,511,700 |
| Mar 12, 2026 | 8,967.00 | 8,967.00 | 8,771.00 | 8,801.00 | 8,801.00 | -2.41% | 11,398,120 |
| Mar 11, 2026 | 9,079.00 | 9,178.00 | 8,862.00 | 9,018.00 | 9,018.00 | -0.66% | 20,635,540 |
| Mar 10, 2026 | 8,971.00 | 9,165.00 | 8,963.00 | 9,078.00 | 9,078.00 | 2.73% | 26,100,200 |
| Mar 9, 2026 | 8,596.00 | 8,837.00 | 8,506.00 | 8,837.00 | 8,837.00 | 1.62% | 20,419,100 |
| Mar 6, 2026 | 9,274.00 | 9,300.00 | 8,620.00 | 8,696.00 | 8,696.00 | -6.23% | 20,484,170 |
| Mar 5, 2026 | 9,499.00 | 9,526.00 | 9,206.00 | 9,274.00 | 9,274.00 | 0.11% | 16,358,790 |
| Mar 4, 2026 | 9,172.00 | 9,344.00 | 9,110.00 | 9,264.00 | 9,264.00 | 1.00% | 16,377,360 |
| Mar 3, 2026 | 9,608.00 | 9,647.00 | 9,172.00 | 9,172.00 | 9,172.00 | -4.36% | 16,123,070 |
| Mar 2, 2026 | 9,715.00 | 9,782.00 | 9,523.00 | 9,590.00 | 9,590.00 | -3.32% | 14,600,340 |
| Feb 27, 2026 | 10,011.00 | 10,084.00 | 9,836.00 | 9,919.00 | 9,919.00 | -0.33% | 19,527,510 |
| Feb 26, 2026 | 9,700.00 | 10,002.00 | 9,500.00 | 9,952.00 | 9,952.00 | 2.31% | 14,893,900 |
| Feb 25, 2026 | 9,875.00 | 9,920.00 | 9,708.00 | 9,727.00 | 9,727.00 | -1.46% | 8,247,287 |
| Feb 24, 2026 | 9,895.00 | 9,895.00 | 9,632.00 | 9,871.00 | 9,871.00 | 1.31% | 8,586,623 |
| Feb 23, 2026 | 9,785.00 | 9,954.00 | 9,711.00 | 9,743.00 | 9,743.00 | -0.62% | 9,024,307 |
| Feb 20, 2026 | 9,762.00 | 9,847.00 | 9,741.00 | 9,804.00 | 9,804.00 | 0.32% | 8,863,813 |
| Feb 19, 2026 | 9,827.00 | 9,868.00 | 9,660.00 | 9,773.00 | 9,773.00 | -0.35% | 12,746,250 |
| Feb 18, 2026 | 9,535.00 | 9,867.00 | 9,535.00 | 9,807.00 | 9,807.00 | 2.90% | 12,601,870 |
| Feb 17, 2026 | 9,520.00 | 9,596.00 | 9,474.00 | 9,531.00 | 9,531.00 | -0.59% | 10,109,940 |
| Feb 16, 2026 | 9,500.00 | 9,638.00 | 9,464.00 | 9,588.00 | 9,588.00 | 0.93% | 8,504,173 |
| Feb 13, 2026 | 9,519.00 | 9,672.00 | 9,429.00 | 9,500.00 | 9,500.00 | -0.44% | 22,418,450 |
| Feb 12, 2026 | 9,500.00 | 9,550.00 | 9,440.00 | 9,542.00 | 9,542.00 | 0.34% | 14,694,430 |
| Feb 11, 2026 | 9,425.00 | 9,551.00 | 9,371.00 | 9,510.00 | 9,510.00 | 0.40% | 15,948,770 |
| Feb 10, 2026 | 9,420.00 | 9,521.00 | 9,310.00 | 9,472.00 | 9,472.00 | 1.19% | 14,289,460 |
| Feb 9, 2026 | 9,450.00 | 9,540.00 | 9,305.00 | 9,361.00 | 9,361.00 | -0.68% | 11,072,650 |
| Feb 6, 2026 | 9,301.00 | 9,452.00 | 9,301.00 | 9,425.00 | 9,425.00 | 0.88% | 10,617,680 |
| Feb 5, 2026 | 9,399.00 | 9,436.00 | 9,288.00 | 9,343.00 | 9,343.00 | -0.03% | 8,152,553 |
| Feb 4, 2026 | 9,413.00 | 9,421.00 | 9,272.00 | 9,346.00 | 9,346.00 | -0.71% | 11,148,000 |
| Feb 3, 2026 | 9,417.00 | 9,549.00 | 9,230.00 | 9,413.00 | 9,413.00 | 0.11% | 18,012,430 |
| Feb 2, 2026 | 9,106.00 | 9,459.00 | 8,951.00 | 9,403.00 | 9,403.00 | 1.61% | 17,402,350 |
| Jan 30, 2026 | 9,250.00 | 9,438.00 | 9,190.00 | 9,254.00 | 9,254.00 | -0.53% | 31,115,810 |
| Jan 29, 2026 | 9,275.00 | 9,424.00 | 9,184.00 | 9,303.00 | 9,303.00 | 1.28% | 10,064,150 |
| Jan 28, 2026 | 9,316.00 | 9,316.00 | 9,100.00 | 9,185.00 | 9,185.00 | -1.15% | 13,302,700 |
| Jan 27, 2026 | 9,191.00 | 9,292.00 | 9,150.00 | 9,292.00 | 9,292.00 | 1.87% | 13,048,890 |
| Jan 26, 2026 | 9,110.00 | 9,182.00 | 9,011.00 | 9,121.00 | 9,121.00 | -0.25% | 7,927,113 |
| Jan 23, 2026 | 9,390.00 | 9,390.00 | 9,081.00 | 9,144.00 | 9,144.00 | -1.53% | 11,501,580 |
| Jan 22, 2026 | 9,050.00 | 9,348.00 | 9,050.00 | 9,286.00 | 9,286.00 | 2.65% | 11,947,760 |
| Jan 21, 2026 | 9,034.00 | 9,074.00 | 8,935.00 | 9,046.00 | 9,046.00 | 0.18% | 11,612,560 |
| Jan 20, 2026 | 9,099.00 | 9,099.00 | 8,977.00 | 9,030.00 | 9,030.00 | -0.63% | 9,224,480 |
| Jan 19, 2026 | 8,976.00 | 9,115.00 | 8,976.00 | 9,087.00 | 9,087.00 | -0.32% | 2,850,015 |
| Jan 16, 2026 | 9,150.00 | 9,198.00 | 9,059.00 | 9,116.00 | 9,116.00 | -0.19% | 18,527,000 |
| Jan 15, 2026 | 8,931.00 | 9,133.00 | 8,931.00 | 9,133.00 | 9,133.00 | 1.37% | 13,599,920 |
| Jan 14, 2026 | 9,004.00 | 9,095.00 | 8,911.00 | 9,010.00 | 9,010.00 | -0.32% | 8,769,470 |
| Jan 13, 2026 | 9,071.00 | 9,116.00 | 9,000.00 | 9,039.00 | 9,039.00 | -0.67% | 9,350,618 |
| Jan 12, 2026 | 9,074.00 | 9,119.00 | 8,885.00 | 9,100.00 | 9,100.00 | - | 9,573,665 |
| Jan 9, 2026 | 9,160.00 | 9,264.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.27% | 11,842,590 |
| Jan 8, 2026 | 9,158.00 | 9,260.00 | 9,110.00 | 9,217.00 | 9,217.00 | 0.64% | 8,011,132 |
| Jan 7, 2026 | 9,230.00 | 9,277.00 | 9,135.00 | 9,158.00 | 9,158.00 | -0.49% | 14,669,480 |