FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,529.00
-84.00 (-0.87%)
Aug 31, 2026, 5:00 PM SAST
FirstRand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9,535.00 | 9,683.00 | 9,535.00 | 9,593.00 | - | -0.21% | 3,495,749 |
| Aug 28, 2026 | 9,511.00 | 9,636.00 | 9,498.00 | 9,613.00 | 9,613.00 | 1.39% | 10,524,461 |
| Aug 27, 2026 | 9,587.00 | 9,630.00 | 9,481.00 | 9,481.00 | 9,481.00 | -1.04% | 10,732,542 |
| Aug 26, 2026 | 9,691.00 | 9,738.00 | 9,542.00 | 9,581.00 | 9,581.00 | -1.44% | 17,291,054 |
| Aug 25, 2026 | 9,555.00 | 9,721.00 | 9,540.00 | 9,721.00 | 9,721.00 | 1.36% | 10,074,706 |
| Aug 24, 2026 | 9,720.00 | 9,754.00 | 9,575.00 | 9,591.00 | 9,591.00 | -2.00% | 10,674,826 |
| Aug 21, 2026 | 9,726.00 | 9,810.00 | 9,638.00 | 9,787.00 | 9,787.00 | 1.56% | 7,163,375 |
| Aug 20, 2026 | 9,835.00 | 9,922.00 | 9,613.00 | 9,637.00 | 9,637.00 | -1.52% | 9,760,872 |
| Aug 19, 2026 | 9,729.00 | 9,800.00 | 9,687.00 | 9,786.00 | 9,786.00 | 0.54% | 7,117,316 |
| Aug 18, 2026 | 9,793.00 | 9,890.00 | 9,699.00 | 9,733.00 | 9,733.00 | -0.85% | 9,607,849 |
| Aug 17, 2026 | 9,835.00 | 9,925.00 | 9,816.00 | 9,816.00 | 9,816.00 | -0.89% | 5,680,200 |
| Aug 14, 2026 | 9,921.00 | 9,985.00 | 9,805.00 | 9,904.00 | 9,904.00 | -0.17% | 8,470,691 |
| Aug 13, 2026 | 9,862.00 | 10,000.00 | 9,862.00 | 9,921.00 | 9,921.00 | 0.29% | 8,108,349 |
| Aug 12, 2026 | 9,913.00 | 9,954.00 | 9,842.00 | 9,892.00 | 9,892.00 | -0.48% | 11,779,941 |
| Aug 11, 2026 | 10,055.00 | 10,178.00 | 9,925.00 | 9,940.00 | 9,940.00 | -1.61% | 10,641,657 |
| Aug 7, 2026 | 10,143.00 | 10,151.00 | 9,992.00 | 10,103.00 | 10,103.00 | -0.26% | 6,915,598 |
| Aug 6, 2026 | 10,085.00 | 10,190.00 | 10,024.00 | 10,129.00 | 10,129.00 | 0.68% | 14,117,997 |
| Aug 5, 2026 | 10,201.00 | 10,288.00 | 9,981.00 | 10,061.00 | 10,061.00 | -0.89% | 8,328,353 |
| Aug 4, 2026 | 10,000.00 | 10,155.00 | 9,998.00 | 10,151.00 | 10,151.00 | 1.05% | 9,538,281 |
| Aug 3, 2026 | 9,868.00 | 10,048.00 | 9,866.00 | 10,046.00 | 10,046.00 | 1.80% | 11,094,932 |
| Jul 31, 2026 | 9,815.00 | 9,918.00 | 9,763.00 | 9,868.00 | 9,868.00 | 1.26% | 16,970,243 |
| Jul 30, 2026 | 9,584.00 | 9,819.00 | 9,536.00 | 9,745.00 | 9,745.00 | 1.32% | 8,071,461 |
| Jul 29, 2026 | 9,645.00 | 9,688.00 | 9,568.00 | 9,618.00 | 9,618.00 | 0.19% | 9,021,288 |
| Jul 28, 2026 | 9,620.00 | 9,697.00 | 9,576.00 | 9,600.00 | 9,600.00 | -0.19% | 7,185,560 |
| Jul 27, 2026 | 9,663.00 | 9,780.00 | 9,570.00 | 9,618.00 | 9,618.00 | 0.32% | 7,129,611 |
| Jul 24, 2026 | 9,387.00 | 9,587.00 | 9,377.00 | 9,587.00 | 9,587.00 | 1.99% | 6,936,455 |
| Jul 23, 2026 | 9,609.00 | 9,610.00 | 9,354.00 | 9,400.00 | 9,400.00 | -2.32% | 9,816,772 |
| Jul 22, 2026 | 9,603.00 | 9,661.00 | 9,551.00 | 9,623.00 | 9,623.00 | 0.17% | 7,139,126 |
| Jul 21, 2026 | 9,655.00 | 9,721.00 | 9,570.00 | 9,607.00 | 9,607.00 | -0.40% | 7,054,569 |
| Jul 20, 2026 | 9,734.00 | 9,775.00 | 9,646.00 | 9,646.00 | 9,646.00 | -1.33% | 7,978,485 |
| Jul 17, 2026 | 9,734.00 | 9,782.00 | 9,631.00 | 9,776.00 | 9,776.00 | -0.10% | 8,384,755 |
| Jul 16, 2026 | 9,779.00 | 9,867.00 | 9,670.00 | 9,786.00 | 9,786.00 | 0.65% | 7,316,839 |
| Jul 15, 2026 | 9,760.00 | 9,800.00 | 9,660.00 | 9,723.00 | 9,723.00 | -0.07% | 6,946,911 |
| Jul 14, 2026 | 9,700.00 | 9,730.00 | 9,530.00 | 9,730.00 | 9,730.00 | 0.75% | 9,410,682 |
| Jul 13, 2026 | 9,620.00 | 9,723.00 | 9,596.00 | 9,658.00 | 9,658.00 | -0.28% | 3,989,484 |
| Jul 10, 2026 | 9,597.00 | 9,700.00 | 9,591.00 | 9,685.00 | 9,685.00 | 0.92% | 6,010,954 |
| Jul 9, 2026 | 9,560.00 | 9,646.00 | 9,521.00 | 9,597.00 | 9,597.00 | 1.14% | 8,036,749 |
| Jul 8, 2026 | 9,702.00 | 9,702.00 | 9,361.00 | 9,489.00 | 9,489.00 | -2.54% | 14,078,133 |
| Jul 7, 2026 | 9,800.00 | 9,807.00 | 9,711.00 | 9,736.00 | 9,736.00 | -1.05% | 5,797,191 |
| Jul 6, 2026 | 9,585.00 | 9,839.00 | 9,585.00 | 9,839.00 | 9,839.00 | 2.04% | 8,140,587 |
| Jul 3, 2026 | 9,700.00 | 9,770.00 | 9,580.00 | 9,642.00 | 9,642.00 | 0.11% | 8,354,474 |
| Jul 2, 2026 | 9,488.00 | 9,750.00 | 9,460.00 | 9,631.00 | 9,631.00 | 1.62% | 12,637,118 |
| Jul 1, 2026 | 9,715.00 | 9,715.00 | 9,477.00 | 9,477.00 | 9,477.00 | -2.56% | 8,038,839 |
| Jun 30, 2026 | 9,644.00 | 9,729.00 | 9,549.00 | 9,726.00 | 9,726.00 | 1.01% | 16,281,733 |
| Jun 29, 2026 | 9,650.00 | 9,718.00 | 9,606.00 | 9,629.00 | 9,629.00 | 0.81% | 4,725,749 |
| Jun 26, 2026 | 9,733.00 | 9,749.00 | 9,550.00 | 9,552.00 | 9,552.00 | -2.04% | 7,376,477 |
| Jun 25, 2026 | 9,610.00 | 9,822.00 | 9,610.00 | 9,751.00 | 9,751.00 | 1.33% | 11,035,479 |
| Jun 24, 2026 | 9,925.00 | 9,925.00 | 9,623.00 | 9,623.00 | 9,623.00 | -2.80% | 15,405,440 |
| Jun 23, 2026 | 9,781.00 | 9,953.00 | 9,714.00 | 9,900.00 | 9,900.00 | -0.02% | 8,317,055 |
| Jun 22, 2026 | 9,880.00 | 9,939.00 | 9,735.00 | 9,902.00 | 9,902.00 | 0.14% | 10,531,148 |