FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,776.00
-174.00 (-1.94%)
May 15, 2026, 5:04 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,832.00 | 8,935.00 | 8,764.00 | 8,776.00 | 8,776.00 | -1.94% | 10,351,110 |
| May 14, 2026 | 8,834.00 | 8,972.00 | 8,820.00 | 8,950.00 | 8,950.00 | 1.64% | 4,703,768 |
| May 13, 2026 | 8,861.00 | 9,112.00 | 8,755.00 | 8,806.00 | 8,806.00 | 0.13% | 11,746,380 |
| May 12, 2026 | 8,850.00 | 8,850.00 | 8,725.00 | 8,795.00 | 8,795.00 | -0.66% | 9,816,356 |
| May 11, 2026 | 8,947.00 | 8,996.00 | 8,853.00 | 8,853.00 | 8,853.00 | -1.12% | 13,492,930 |
| May 8, 2026 | 9,176.00 | 9,187.00 | 8,953.00 | 8,953.00 | 8,953.00 | -2.61% | 12,364,280 |
| May 7, 2026 | 9,159.00 | 9,276.00 | 9,110.00 | 9,193.00 | 9,193.00 | 1.12% | 21,144,940 |
| May 6, 2026 | 8,835.00 | 9,262.00 | 8,835.00 | 9,091.00 | 9,091.00 | 3.31% | 24,907,070 |
| May 5, 2026 | 8,729.00 | 8,876.00 | 8,678.00 | 8,800.00 | 8,800.00 | 0.98% | 19,898,950 |
| May 4, 2026 | 8,815.00 | 8,887.00 | 8,692.00 | 8,715.00 | 8,715.00 | -1.22% | 13,085,070 |
| Apr 30, 2026 | 8,750.00 | 8,900.00 | 8,701.00 | 8,823.00 | 8,823.00 | 0.08% | 16,947,200 |
| Apr 29, 2026 | 8,804.00 | 8,887.00 | 8,786.00 | 8,816.00 | 8,816.00 | 0.18% | 18,388,190 |
| Apr 28, 2026 | 8,860.00 | 8,950.00 | 8,765.00 | 8,800.00 | 8,800.00 | - | 17,086,060 |
| Apr 24, 2026 | 8,850.00 | 8,928.00 | 8,768.00 | 8,800.00 | 8,800.00 | -0.80% | 11,722,290 |
| Apr 23, 2026 | 8,800.00 | 8,909.00 | 8,753.00 | 8,871.00 | 8,871.00 | 0.50% | 14,595,460 |
| Apr 22, 2026 | 8,884.00 | 8,983.00 | 8,824.00 | 8,827.00 | 8,827.00 | -0.66% | 10,206,000 |
| Apr 21, 2026 | 8,970.00 | 8,999.00 | 8,883.00 | 8,886.00 | 8,886.00 | -0.75% | 10,701,750 |
| Apr 20, 2026 | 9,076.00 | 9,109.00 | 8,953.00 | 8,953.00 | 8,953.00 | -2.45% | 12,811,460 |
| Apr 17, 2026 | 8,901.00 | 9,216.00 | 8,901.00 | 9,178.00 | 9,178.00 | 2.56% | 32,941,950 |
| Apr 16, 2026 | 9,075.00 | 9,075.00 | 8,925.00 | 8,949.00 | 8,949.00 | -0.84% | 18,345,430 |
| Apr 15, 2026 | 8,990.00 | 9,069.00 | 8,975.00 | 9,025.00 | 9,025.00 | 0.58% | 28,112,090 |
| Apr 14, 2026 | 8,806.00 | 9,000.00 | 8,806.00 | 8,973.00 | 8,973.00 | 2.51% | 17,846,160 |
| Apr 13, 2026 | 8,730.00 | 8,813.00 | 8,673.00 | 8,753.00 | 8,753.00 | -0.97% | 10,299,800 |
| Apr 10, 2026 | 8,830.00 | 8,938.00 | 8,766.00 | 8,839.00 | 8,839.00 | 0.44% | 9,311,402 |
| Apr 9, 2026 | 9,089.00 | 9,089.00 | 8,785.00 | 8,800.00 | 8,800.00 | -3.54% | 23,063,020 |
| Apr 8, 2026 | 8,939.00 | 9,350.00 | 8,935.00 | 9,123.00 | 9,123.00 | 4.86% | 41,621,400 |
| Apr 7, 2026 | 8,763.00 | 8,861.00 | 8,579.00 | 8,700.00 | 8,700.00 | 0.42% | 23,550,350 |
| Apr 2, 2026 | 8,588.00 | 8,700.00 | 8,461.00 | 8,664.00 | 8,664.00 | -0.35% | 14,076,440 |
| Apr 1, 2026 | 8,800.00 | 8,956.00 | 8,616.00 | 8,694.00 | 8,694.00 | 0.93% | 21,722,090 |
| Mar 31, 2026 | 8,449.00 | 8,700.00 | 8,396.00 | 8,614.00 | 8,614.00 | -0.21% | 22,126,550 |
| Mar 30, 2026 | 8,850.00 | 8,850.00 | 8,558.00 | 8,632.00 | 8,373.00 | -1.62% | 22,313,180 |
| Mar 27, 2026 | 8,880.00 | 8,880.00 | 8,612.00 | 8,774.00 | 8,510.74 | -0.34% | 14,039,270 |
| Mar 26, 2026 | 8,940.00 | 8,962.00 | 8,771.00 | 8,804.00 | 8,539.84 | -2.30% | 16,891,460 |
| Mar 25, 2026 | 8,775.00 | 9,011.00 | 8,708.00 | 9,011.00 | 8,740.63 | 4.19% | 14,157,300 |
| Mar 24, 2026 | 8,748.00 | 8,771.00 | 8,581.00 | 8,649.00 | 8,389.49 | -1.55% | 11,033,590 |
| Mar 23, 2026 | 8,600.00 | 9,027.00 | 8,475.00 | 8,785.00 | 8,521.41 | 0.68% | 14,351,510 |
| Mar 20, 2026 | 8,705.00 | 8,994.00 | 8,703.00 | 8,726.00 | 8,464.18 | 0.06% | 26,988,440 |
| Mar 19, 2026 | 8,850.00 | 8,899.00 | 8,576.00 | 8,721.00 | 8,459.33 | -1.56% | 35,134,810 |
| Mar 18, 2026 | 8,985.00 | 9,185.00 | 8,772.00 | 8,859.00 | 8,593.19 | -1.75% | 12,921,990 |
| Mar 17, 2026 | 8,930.00 | 9,017.00 | 8,825.00 | 9,017.00 | 8,746.45 | 1.14% | 21,626,640 |
| Mar 16, 2026 | 8,765.00 | 8,942.00 | 8,750.00 | 8,915.00 | 8,647.51 | 1.31% | 15,575,090 |
| Mar 13, 2026 | 8,795.00 | 8,885.00 | 8,680.00 | 8,800.00 | 8,535.96 | -0.01% | 12,511,700 |
| Mar 12, 2026 | 8,967.00 | 8,967.00 | 8,771.00 | 8,801.00 | 8,536.93 | -2.41% | 11,398,120 |
| Mar 11, 2026 | 9,079.00 | 9,178.00 | 8,862.00 | 9,018.00 | 8,747.42 | -0.66% | 20,635,540 |
| Mar 10, 2026 | 8,971.00 | 9,165.00 | 8,963.00 | 9,078.00 | 8,805.62 | 2.73% | 26,100,200 |
| Mar 9, 2026 | 8,596.00 | 8,837.00 | 8,506.00 | 8,837.00 | 8,571.85 | 1.62% | 20,419,100 |
| Mar 6, 2026 | 9,274.00 | 9,300.00 | 8,620.00 | 8,696.00 | 8,435.08 | -6.23% | 20,484,170 |
| Mar 5, 2026 | 9,499.00 | 9,526.00 | 9,206.00 | 9,274.00 | 8,995.74 | 0.11% | 16,358,790 |
| Mar 4, 2026 | 9,172.00 | 9,344.00 | 9,110.00 | 9,264.00 | 8,986.04 | 1.00% | 16,377,360 |
| Mar 3, 2026 | 9,608.00 | 9,647.00 | 9,172.00 | 9,172.00 | 8,896.80 | -4.36% | 16,123,070 |