FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,802.00
+2.00 (0.02%)
Oct 14, 2026, 5:05 PM SAST
FirstRand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,058,816 |
| 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 | 8,927.82 | -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 | 9,171.13 | 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 |
| Aug 31, 2026 | 9,535.00 | 9,683.00 | 9,529.00 | 9,529.00 | 9,237.05 | -0.87% | 13,895,845 |
| Aug 28, 2026 | 9,511.00 | 9,636.00 | 9,498.00 | 9,613.00 | 9,318.48 | 1.39% | 10,524,461 |
| Aug 27, 2026 | 9,587.00 | 9,630.00 | 9,481.00 | 9,481.00 | 9,190.52 | -1.04% | 11,482,542 |
| Aug 26, 2026 | 9,691.00 | 9,738.00 | 9,542.00 | 9,581.00 | 9,287.46 | -1.44% | 17,291,054 |
| Aug 25, 2026 | 9,555.00 | 9,721.00 | 9,540.00 | 9,721.00 | 9,423.17 | 1.36% | 10,074,706 |
| Aug 24, 2026 | 9,720.00 | 9,754.00 | 9,575.00 | 9,591.00 | 9,297.15 | -2.00% | 10,674,826 |
| Aug 21, 2026 | 9,726.00 | 9,810.00 | 9,638.00 | 9,787.00 | 9,487.15 | 1.56% | 7,734,601 |
| Aug 20, 2026 | 9,835.00 | 9,922.00 | 9,613.00 | 9,637.00 | 9,341.74 | -1.52% | 9,760,872 |
| Aug 19, 2026 | 9,729.00 | 9,800.00 | 9,687.00 | 9,786.00 | 9,486.18 | 0.54% | 7,117,316 |
| Aug 18, 2026 | 9,793.00 | 9,890.00 | 9,699.00 | 9,733.00 | 9,434.80 | -0.85% | 9,607,849 |
| Aug 17, 2026 | 9,835.00 | 9,925.00 | 9,816.00 | 9,816.00 | 9,515.26 | -0.89% | 5,690,560 |
| Aug 14, 2026 | 9,921.00 | 9,985.00 | 9,805.00 | 9,904.00 | 9,600.56 | -0.17% | 8,470,691 |
| Aug 13, 2026 | 9,862.00 | 10,000.00 | 9,862.00 | 9,921.00 | 9,617.04 | 0.29% | 8,732,317 |
| Aug 12, 2026 | 9,913.00 | 9,954.00 | 9,842.00 | 9,892.00 | 9,588.93 | -0.48% | 11,779,941 |
| Aug 11, 2026 | 10,055.00 | 10,178.00 | 9,925.00 | 9,940.00 | 9,635.46 | -1.61% | 10,641,657 |
| Aug 7, 2026 | 10,143.00 | 10,151.00 | 9,992.00 | 10,103.00 | 9,793.47 | -0.26% | 6,922,502 |
| Aug 6, 2026 | 10,085.00 | 10,190.00 | 10,024.00 | 10,129.00 | 9,818.67 | 0.68% | 14,317,997 |
| Aug 5, 2026 | 10,201.00 | 10,288.00 | 9,981.00 | 10,061.00 | 9,752.75 | -0.89% | 8,328,353 |
| Aug 4, 2026 | 10,000.00 | 10,155.00 | 9,998.00 | 10,151.00 | 9,839.99 | 1.05% | 9,538,281 |