FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,646.00
-130.00 (-1.33%)
Jul 20, 2026, 5:10 PM SAST
FirstRand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 9,748.00 | 9,940.00 | 9,746.00 | 9,888.00 | 9,888.00 | 0.85% | 19,576,440 |
| Jun 18, 2026 | 9,700.00 | 9,850.00 | 9,700.00 | 9,805.00 | 9,805.00 | 0.36% | 36,623,654 |
| Jun 17, 2026 | 9,452.00 | 9,785.00 | 9,452.00 | 9,770.00 | 9,770.00 | 2.18% | 12,344,837 |
| Jun 15, 2026 | 9,540.00 | 9,679.00 | 9,511.00 | 9,562.00 | 9,562.00 | 1.24% | 9,095,384 |
| Jun 12, 2026 | 9,290.00 | 9,530.00 | 9,275.00 | 9,445.00 | 9,445.00 | 2.71% | 14,244,690 |
| Jun 11, 2026 | 9,107.00 | 9,285.00 | 9,106.00 | 9,196.00 | 9,196.00 | 0.49% | 6,849,323 |
| Jun 10, 2026 | 9,138.00 | 9,224.00 | 9,115.00 | 9,151.00 | 9,151.00 | -0.14% | 6,378,936 |
| Jun 9, 2026 | 9,135.00 | 9,327.00 | 9,112.00 | 9,164.00 | 9,164.00 | 0.58% | 8,222,444 |
| Jun 8, 2026 | 9,100.00 | 9,201.00 | 9,041.00 | 9,111.00 | 9,111.00 | 0.13% | 10,067,506 |
| 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 |