FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,420.00
+74.00 (0.79%)
Feb 5, 2026, 10:16 AM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9,413.00 | 9,421.00 | 9,272.00 | 9,346.00 | 9,346.00 | -0.71% | 11,148,003 |
| 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% | 17,402,356 |
| Jan 30, 2026 | 9,250.00 | 9,438.00 | 9,190.00 | 9,254.00 | 9,254.00 | -0.53% | 28,468,915 |
| Jan 29, 2026 | 9,275.00 | 9,424.00 | 9,184.00 | 9,303.00 | 9,303.00 | 1.28% | 10,064,158 |
| Jan 28, 2026 | 9,316.00 | 9,316.00 | 9,100.00 | 9,185.00 | 9,185.00 | -1.15% | 13,302,702 |
| Jan 27, 2026 | 9,191.00 | 9,292.00 | 9,150.00 | 9,292.00 | 9,292.00 | 1.87% | 13,048,896 |
| 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% | 11,501,587 |
| 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% | 18,527,004 |
| 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 |
| Jan 6, 2026 | 8,955.00 | 9,264.00 | 8,955.00 | 9,203.00 | 9,203.00 | 2.27% | 10,624,870 |
| Jan 5, 2026 | 9,025.00 | 9,092.00 | 8,918.00 | 8,999.00 | 8,999.00 | -0.71% | 6,458,550 |
| Jan 2, 2026 | 9,011.00 | 9,098.00 | 8,926.00 | 9,063.00 | 9,063.00 | -0.13% | 4,313,592 |
| Dec 31, 2025 | 9,100.00 | 9,100.00 | 9,016.00 | 9,075.00 | 9,075.00 | 0.28% | 2,563,485 |
| Dec 30, 2025 | 9,100.00 | 9,142.00 | 9,044.00 | 9,050.00 | 9,050.00 | -0.12% | 5,335,766 |
| Dec 29, 2025 | 9,015.00 | 9,162.00 | 9,000.00 | 9,061.00 | 9,061.00 | -0.02% | 3,766,421 |
| Dec 24, 2025 | 9,000.00 | 9,077.00 | 8,921.00 | 9,063.00 | 9,063.00 | 1.07% | 2,101,417 |
| Dec 23, 2025 | 8,751.00 | 8,988.00 | 8,751.00 | 8,967.00 | 8,967.00 | 1.79% | 3,708,795 |
| Dec 22, 2025 | 8,940.00 | 8,951.00 | 8,758.00 | 8,809.00 | 8,809.00 | -1.71% | 5,983,605 |
| Dec 19, 2025 | 8,860.00 | 8,987.00 | 8,818.00 | 8,962.00 | 8,962.00 | 0.29% | 32,246,020 |
| Dec 18, 2025 | 8,928.00 | 9,094.00 | 8,896.00 | 8,936.00 | 8,936.00 | 0.09% | 48,273,590 |
| Dec 17, 2025 | 8,792.00 | 8,950.00 | 8,671.00 | 8,928.00 | 8,928.00 | 2.05% | 17,889,490 |
| Dec 15, 2025 | 8,571.00 | 8,777.00 | 8,571.00 | 8,749.00 | 8,749.00 | 1.86% | 9,743,858 |
| Dec 12, 2025 | 8,639.00 | 8,781.00 | 8,589.00 | 8,589.00 | 8,589.00 | -1.12% | 13,628,760 |
| Dec 11, 2025 | 8,695.00 | 8,855.00 | 8,661.00 | 8,686.00 | 8,686.00 | -0.02% | 11,973,149 |
| Dec 10, 2025 | 8,613.00 | 8,688.00 | 8,599.00 | 8,688.00 | 8,688.00 | 0.53% | 6,355,145 |
| Dec 9, 2025 | 8,560.00 | 8,687.00 | 8,551.00 | 8,642.00 | 8,642.00 | 0.96% | 10,322,810 |
| Dec 8, 2025 | 8,686.00 | 8,688.00 | 8,536.00 | 8,560.00 | 8,560.00 | -1.31% | 6,585,156 |
| Dec 5, 2025 | 8,650.00 | 8,730.00 | 8,590.00 | 8,674.00 | 8,674.00 | 0.64% | 9,148,433 |
| Dec 4, 2025 | 8,537.00 | 8,623.00 | 8,481.00 | 8,619.00 | 8,619.00 | 1.13% | 13,155,720 |
| Dec 3, 2025 | 8,221.00 | 8,550.00 | 8,221.00 | 8,523.00 | 8,523.00 | 2.26% | 11,161,510 |
| Dec 2, 2025 | 8,147.00 | 8,437.00 | 8,147.00 | 8,335.00 | 8,335.00 | 1.65% | 8,703,735 |
| Dec 1, 2025 | 8,122.00 | 8,214.00 | 8,052.00 | 8,200.00 | 8,200.00 | 0.65% | 14,057,777 |
| Nov 28, 2025 | 8,125.00 | 8,166.00 | 8,089.00 | 8,147.00 | 8,147.00 | 0.58% | 21,046,493 |
| Nov 27, 2025 | 8,175.00 | 8,349.00 | 8,076.00 | 8,100.00 | 8,100.00 | -2.00% | 7,435,354 |
| Nov 26, 2025 | 8,193.00 | 8,349.00 | 8,161.00 | 8,265.00 | 8,265.00 | 1.91% | 9,909,578 |
| Nov 25, 2025 | 8,194.00 | 8,200.00 | 8,059.00 | 8,110.00 | 8,110.00 | -0.67% | 11,486,630 |
| Nov 24, 2025 | 8,250.00 | 8,250.00 | 8,068.00 | 8,165.00 | 8,165.00 | 0.16% | 20,965,150 |
| Nov 21, 2025 | 8,158.00 | 8,178.00 | 8,040.00 | 8,152.00 | 8,152.00 | -0.86% | 17,018,510 |