FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,347.00
-67.00 (-0.80%)
Nov 14, 2025, 5:08 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8,315.00 | 8,464.00 | 8,291.00 | 8,347.00 | 8,347.00 | -0.80% | 10,488,908 |
| Nov 13, 2025 | 8,200.00 | 8,549.00 | 8,148.00 | 8,414.00 | 8,414.00 | 3.18% | 17,136,608 |
| Nov 12, 2025 | 8,020.00 | 8,198.00 | 7,969.00 | 8,155.00 | 8,155.00 | 1.61% | 12,835,765 |
| Nov 11, 2025 | 8,076.00 | 8,174.00 | 8,026.00 | 8,026.00 | 8,026.00 | -0.80% | 14,775,436 |
| Nov 10, 2025 | 8,055.00 | 8,143.00 | 8,027.00 | 8,091.00 | 8,091.00 | 0.63% | 11,134,834 |
| Nov 7, 2025 | 8,043.00 | 8,103.00 | 7,833.00 | 8,040.00 | 8,040.00 | -0.81% | 13,765,923 |
| Nov 6, 2025 | 8,250.00 | 8,240.00 | 7,915.00 | 8,106.00 | 8,106.00 | -1.66% | 28,520,492 |
| Nov 5, 2025 | 8,135.00 | 8,243.00 | 8,050.00 | 8,243.00 | 8,243.00 | 1.08% | 10,193,089 |
| Nov 4, 2025 | 8,200.00 | 8,235.00 | 8,034.00 | 8,155.00 | 8,155.00 | -1.15% | 7,471,187 |
| Nov 3, 2025 | 8,230.00 | 8,303.00 | 8,215.00 | 8,250.00 | 8,250.00 | 0.34% | 6,075,034 |
| Oct 31, 2025 | 8,231.00 | 8,275.00 | 8,101.00 | 8,222.00 | 8,222.00 | -0.06% | 10,445,128 |
| Oct 30, 2025 | 8,440.00 | 8,440.00 | 8,195.00 | 8,227.00 | 8,227.00 | -1.43% | 10,551,687 |
| Oct 29, 2025 | 8,399.00 | 8,474.00 | 8,267.00 | 8,346.00 | 8,346.00 | 0.18% | 18,116,755 |
| Oct 28, 2025 | 8,164.00 | 8,400.00 | 8,127.00 | 8,331.00 | 8,331.00 | 2.03% | 20,246,837 |
| Oct 27, 2025 | 8,305.00 | 8,364.00 | 8,117.00 | 8,165.00 | 8,165.00 | -1.54% | 12,324,773 |
| Oct 24, 2025 | 8,290.00 | 8,381.00 | 8,200.00 | 8,293.00 | 8,293.00 | -0.24% | 11,568,965 |
| Oct 23, 2025 | 8,295.00 | 8,322.00 | 8,175.00 | 8,313.00 | 8,313.00 | -0.35% | 15,931,521 |
| Oct 22, 2025 | 8,150.00 | 8,371.00 | 8,150.00 | 8,342.00 | 8,342.00 | 1.50% | 27,625,636 |
| Oct 21, 2025 | 8,115.00 | 8,276.00 | 8,115.00 | 8,219.00 | 8,219.00 | 0.64% | 26,835,342 |
| Oct 20, 2025 | 8,005.00 | 8,185.00 | 7,995.00 | 8,167.00 | 8,167.00 | 2.18% | 16,435,061 |
| Oct 17, 2025 | 7,900.00 | 8,059.00 | 7,855.00 | 7,993.00 | 7,993.00 | 0.45% | 12,700,422 |
| Oct 16, 2025 | 7,982.00 | 8,071.00 | 7,940.00 | 7,957.00 | 7,957.00 | -0.41% | 8,809,220 |
| Oct 15, 2025 | 8,063.00 | 8,100.00 | 7,977.00 | 7,990.00 | 7,990.00 | -0.54% | 13,167,459 |
| Oct 14, 2025 | 8,020.00 | 8,110.00 | 7,980.00 | 8,033.00 | 8,033.00 | -0.81% | 17,262,731 |
| Oct 13, 2025 | 8,150.00 | 8,150.00 | 7,992.00 | 8,099.00 | 8,099.00 | -0.34% | 9,485,507 |
| Oct 10, 2025 | 8,033.00 | 8,200.00 | 8,013.00 | 8,127.00 | 8,127.00 | 0.58% | 19,969,361 |
| Oct 9, 2025 | 7,760.00 | 8,100.00 | 7,717.00 | 8,080.00 | 8,080.00 | 3.31% | 17,755,577 |
| Oct 8, 2025 | 7,925.00 | 8,011.00 | 7,709.00 | 7,821.00 | 7,821.00 | -3.58% | 27,707,515 |
| Oct 7, 2025 | 8,130.00 | 8,149.00 | 8,003.00 | 8,111.00 | 7,864.00 | 0.17% | 26,263,641 |
| Oct 6, 2025 | 7,978.00 | 8,179.00 | 7,905.00 | 8,097.00 | 7,850.43 | 1.68% | 17,094,686 |
| Oct 3, 2025 | 7,810.00 | 7,964.00 | 7,798.00 | 7,963.00 | 7,720.51 | 1.95% | 8,795,800 |
| Oct 2, 2025 | 7,781.00 | 7,874.00 | 7,769.00 | 7,811.00 | 7,573.14 | 0.49% | 11,640,952 |
| Oct 1, 2025 | 7,766.00 | 7,837.00 | 7,716.00 | 7,773.00 | 7,536.29 | 0.12% | 13,239,328 |
| Sep 30, 2025 | 7,755.00 | 7,804.00 | 7,696.00 | 7,764.00 | 7,527.57 | -0.06% | 20,445,573 |
| Sep 29, 2025 | 7,810.00 | 7,831.00 | 7,728.00 | 7,769.00 | 7,532.41 | -0.82% | 12,500,279 |
| Sep 26, 2025 | 7,866.00 | 7,928.00 | 7,762.00 | 7,833.00 | 7,594.47 | -0.52% | 9,992,960 |
| Sep 25, 2025 | 8,013.00 | 8,050.00 | 7,847.00 | 7,874.00 | 7,634.22 | -1.88% | 17,636,946 |
| Sep 23, 2025 | 7,933.00 | 8,043.00 | 7,933.00 | 8,025.00 | 7,780.62 | 0.72% | 24,059,450 |
| Sep 22, 2025 | 8,090.00 | 8,095.00 | 7,887.00 | 7,968.00 | 7,725.35 | -1.65% | 13,537,549 |
| Sep 19, 2025 | 8,177.00 | 8,198.00 | 7,962.00 | 8,102.00 | 7,855.27 | -0.45% | 22,453,062 |
| Sep 18, 2025 | 7,960.00 | 8,172.00 | 7,960.00 | 8,139.00 | 7,891.15 | 1.67% | 37,969,491 |
| Sep 17, 2025 | 8,026.00 | 8,026.00 | 7,924.00 | 8,005.00 | 7,761.23 | -0.29% | 8,993,811 |
| Sep 16, 2025 | 7,925.00 | 8,035.00 | 7,851.00 | 8,028.00 | 7,783.53 | 1.13% | 10,353,366 |
| Sep 15, 2025 | 8,091.00 | 8,135.00 | 7,937.00 | 7,938.00 | 7,696.27 | -2.02% | 9,798,214 |
| Sep 12, 2025 | 7,915.00 | 8,145.00 | 7,830.00 | 8,102.00 | 7,855.27 | 2.45% | 22,193,729 |
| Sep 11, 2025 | 7,530.00 | 7,978.00 | 7,526.00 | 7,908.00 | 7,667.18 | 6.40% | 20,815,991 |
| Sep 10, 2025 | 7,400.00 | 7,474.00 | 7,399.00 | 7,432.00 | 7,205.70 | 0.27% | 7,411,747 |
| Sep 9, 2025 | 7,413.00 | 7,464.00 | 7,398.00 | 7,412.00 | 7,186.30 | 0.01% | 12,206,927 |
| Sep 8, 2025 | 7,422.00 | 7,433.00 | 7,325.00 | 7,411.00 | 7,185.34 | 0.67% | 16,920,807 |
| Sep 5, 2025 | 7,273.00 | 7,404.00 | 7,235.00 | 7,362.00 | 7,137.83 | 2.38% | 12,169,138 |