FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,099.00
+6.00 (0.07%)
Jun 5, 2026, 5:00 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9,070.00 | 9,244.00 | 9,052.00 | 9,099.00 | 9,099.00 | 0.07% | 6,958,162 |
| Jun 4, 2026 | 9,002.00 | 9,159.00 | 8,991.00 | 9,093.00 | 9,093.00 | 0.93% | 9,136,864 |
| Jun 3, 2026 | 9,085.00 | 9,140.00 | 9,002.00 | 9,009.00 | 9,009.00 | -0.53% | 10,699,821 |
| Jun 2, 2026 | 9,137.00 | 9,193.00 | 9,030.00 | 9,057.00 | 9,057.00 | 0.02% | 11,509,509 |
| Jun 1, 2026 | 9,250.00 | 9,289.00 | 9,055.00 | 9,055.00 | 9,055.00 | -1.98% | 9,842,709 |
| May 29, 2026 | 9,320.00 | 9,351.00 | 9,238.00 | 9,238.00 | 9,238.00 | 0.20% | 31,881,880 |
| May 28, 2026 | 9,370.00 | 9,370.00 | 9,179.00 | 9,220.00 | 9,220.00 | -2.06% | 8,728,831 |
| May 27, 2026 | 9,333.00 | 9,474.00 | 9,313.00 | 9,414.00 | 9,414.00 | 0.44% | 17,203,350 |
| May 26, 2026 | 9,110.00 | 9,385.00 | 9,110.00 | 9,373.00 | 9,373.00 | 1.80% | 17,562,620 |
| May 25, 2026 | 9,025.00 | 9,380.00 | 9,025.00 | 9,207.00 | 9,207.00 | 2.72% | 13,795,890 |
| May 22, 2026 | 9,125.00 | 9,125.00 | 8,900.00 | 8,963.00 | 8,963.00 | -0.21% | 7,233,551 |
| May 21, 2026 | 8,963.00 | 9,082.00 | 8,905.00 | 8,982.00 | 8,982.00 | 0.02% | 11,526,980 |
| May 20, 2026 | 8,840.00 | 8,986.00 | 8,765.00 | 8,980.00 | 8,980.00 | 2.17% | 7,793,931 |
| May 19, 2026 | 8,856.00 | 8,889.00 | 8,730.00 | 8,789.00 | 8,789.00 | -0.76% | 9,986,962 |
| May 18, 2026 | 8,799.00 | 8,910.00 | 8,720.00 | 8,856.00 | 8,856.00 | 0.91% | 8,007,433 |
| 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 | 2.88% | 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 |