FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,642.00
0.00 (0.00%)
Nov 11, 2026, 5:00 PM SAST
FirstRand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9,728.00 | 9,800.00 | 9,595.00 | 9,642.00 | 9,642.00 | -1.36% | 7,226,249 |
| Nov 10, 2026 | 9,750.00 | 9,851.00 | 9,738.00 | 9,775.00 | 9,775.00 | 0.44% | 6,755,263 |
| Nov 9, 2026 | 9,625.00 | 9,752.00 | 9,550.00 | 9,732.00 | 9,732.00 | 0.67% | 7,075,756 |
| Nov 6, 2026 | 9,571.00 | 9,780.00 | 9,454.00 | 9,667.00 | 9,667.00 | -0.78% | 12,994,103 |
| Nov 5, 2026 | 9,660.00 | 9,750.00 | 9,261.00 | 9,743.00 | 9,743.00 | 6.05% | 27,649,665 |
| Nov 3, 2026 | 9,184.00 | 9,191.00 | 9,041.00 | 9,187.00 | 9,187.00 | 0.03% | 11,543,629 |
| Nov 2, 2026 | 9,150.00 | 9,184.00 | 9,073.00 | 9,184.00 | 9,184.00 | 0.95% | 9,943,040 |
| Oct 30, 2026 | 9,239.00 | 9,299.00 | 9,030.00 | 9,098.00 | 9,098.00 | -1.76% | 12,109,583 |
| Oct 29, 2026 | 9,261.00 | 9,291.00 | 9,158.00 | 9,261.00 | 9,261.00 | 0.56% | 4,449,974 |
| Oct 28, 2026 | 9,200.00 | 9,252.00 | 9,121.00 | 9,209.00 | 9,209.00 | 0.05% | 5,806,928 |
| Oct 27, 2026 | 9,080.00 | 9,240.00 | 9,046.00 | 9,204.00 | 9,204.00 | 1.02% | 12,936,850 |
| Oct 26, 2026 | 9,050.00 | 9,167.00 | 9,026.00 | 9,111.00 | 9,111.00 | 1.39% | 10,924,530 |
| Oct 23, 2026 | 9,000.00 | 9,147.00 | 8,986.00 | 8,986.00 | 8,986.00 | -1.07% | 9,969,029 |
| Oct 22, 2026 | 9,035.00 | 9,083.00 | 8,964.00 | 9,083.00 | 9,083.00 | -0.30% | 10,695,172 |
| Oct 21, 2026 | 8,974.00 | 9,165.00 | 8,965.00 | 9,110.00 | 9,110.00 | 0.96% | 16,389,811 |
| Oct 20, 2026 | 8,855.00 | 9,102.00 | 8,817.00 | 9,023.00 | 9,023.00 | 2.19% | 8,047,914 |
| Oct 19, 2026 | 9,015.00 | 9,050.00 | 8,830.00 | 8,830.00 | 8,830.00 | -2.07% | 8,899,352 |
| Oct 16, 2026 | 8,994.00 | 9,072.00 | 8,954.00 | 9,017.00 | 9,017.00 | 0.28% | 7,869,309 |
| Oct 15, 2026 | 8,845.00 | 8,992.00 | 8,791.00 | 8,992.00 | 8,992.00 | 2.16% | 8,816,452 |
| Oct 14, 2026 | 8,800.00 | 8,876.00 | 8,751.00 | 8,802.00 | 8,802.00 | 0.02% | 10,514,639 |
| Oct 13, 2026 | 8,723.00 | 8,861.00 | 8,723.00 | 8,800.00 | 8,800.00 | 0.92% | 12,256,222 |
| Oct 12, 2026 | 8,769.00 | 8,821.00 | 8,694.00 | 8,720.00 | 8,720.00 | -0.05% | 9,911,580 |
| Oct 9, 2026 | 8,711.00 | 8,771.00 | 8,672.00 | 8,724.00 | 8,724.00 | 1.19% | 9,426,845 |
| Oct 8, 2026 | 8,643.00 | 8,696.00 | 8,585.00 | 8,621.00 | 8,621.00 | -1.17% | 11,852,873 |
| Oct 7, 2026 | 8,875.00 | 8,875.00 | 8,572.00 | 8,723.00 | 8,723.00 | -1.54% | 13,260,577 |
| Oct 6, 2026 | 9,085.00 | 9,164.00 | 9,039.00 | 9,139.00 | 8,859.00 | 1.43% | 12,141,945 |
| Oct 5, 2026 | 9,035.00 | 9,053.00 | 8,904.00 | 9,010.00 | 8,733.95 | 0.45% | 9,826,320 |
| Oct 2, 2026 | 9,000.00 | 9,059.00 | 8,882.00 | 8,970.00 | 8,695.18 | 0.21% | 9,291,659 |
| Oct 1, 2026 | 9,117.00 | 9,117.00 | 8,948.00 | 8,951.00 | 8,676.76 | -2.36% | 13,777,152 |
| Sep 30, 2026 | 9,220.00 | 9,300.00 | 9,135.00 | 9,167.00 | 8,886.14 | -0.47% | 12,187,680 |
| Sep 29, 2026 | 9,210.00 | 9,280.00 | 9,170.00 | 9,210.00 | 8,927.83 | -0.22% | 8,989,049 |
| Sep 28, 2026 | 9,230.00 | 9,303.00 | 9,156.00 | 9,230.00 | 8,947.21 | 0.40% | 7,176,741 |
| Sep 25, 2026 | 9,253.00 | 9,253.00 | 9,163.00 | 9,193.00 | 8,911.35 | -0.81% | 7,213,439 |
| Sep 23, 2026 | 9,480.00 | 9,480.00 | 9,208.00 | 9,268.00 | 8,984.05 | -1.56% | 11,457,068 |
| Sep 22, 2026 | 9,444.00 | 9,550.00 | 9,357.00 | 9,415.00 | 9,126.54 | -0.23% | 27,530,914 |
| Sep 21, 2026 | 9,468.00 | 9,513.00 | 9,405.00 | 9,437.00 | 9,147.87 | 0.53% | 6,812,277 |
| Sep 18, 2026 | 9,459.00 | 9,466.00 | 9,355.00 | 9,387.00 | 9,099.40 | -0.47% | 25,205,407 |
| Sep 17, 2026 | 9,434.00 | 9,468.00 | 9,310.00 | 9,431.00 | 9,142.05 | 0.46% | 46,660,152 |
| Sep 16, 2026 | 9,500.00 | 9,502.00 | 9,343.00 | 9,388.00 | 9,100.37 | -0.77% | 15,044,186 |
| Sep 15, 2026 | 9,379.00 | 9,461.00 | 9,154.00 | 9,461.00 | 9,171.14 | 1.33% | 18,288,020 |
| Sep 14, 2026 | 9,642.00 | 9,702.00 | 9,337.00 | 9,337.00 | 9,050.93 | -3.64% | 12,467,110 |
| Sep 11, 2026 | 9,801.00 | 9,824.00 | 9,620.00 | 9,690.00 | 9,393.12 | -0.65% | 9,345,862 |
| Sep 10, 2026 | 9,750.00 | 10,052.00 | 9,750.00 | 9,753.00 | 9,454.19 | 1.35% | 19,769,531 |
| Sep 9, 2026 | 9,687.00 | 9,727.00 | 9,577.00 | 9,623.00 | 9,328.17 | -0.96% | 8,894,459 |
| Sep 8, 2026 | 9,620.00 | 9,716.00 | 9,555.00 | 9,716.00 | 9,418.32 | 0.50% | 8,005,540 |
| Sep 7, 2026 | 9,705.00 | 9,754.00 | 9,623.00 | 9,668.00 | 9,371.79 | -0.57% | 3,537,058 |
| Sep 4, 2026 | 9,590.00 | 9,723.00 | 9,531.00 | 9,723.00 | 9,425.11 | 1.45% | 6,488,478 |
| Sep 3, 2026 | 9,615.00 | 9,645.00 | 9,545.00 | 9,584.00 | 9,290.37 | 0.02% | 8,540,626 |
| Sep 2, 2026 | 9,558.00 | 9,628.00 | 9,520.00 | 9,582.00 | 9,288.43 | 0.55% | 10,937,523 |
| Sep 1, 2026 | 9,550.00 | 9,606.00 | 9,486.00 | 9,530.00 | 9,238.02 | 0.01% | 7,161,750 |