FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,727.00
-144.00 (-1.46%)
At close: Feb 25, 2026
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 9,747,466 |
| Dec 12, 2025 | 8,639.00 | 8,781.00 | 8,589.00 | 8,589.00 | 8,589.00 | -1.12% | 13,628,760 |