Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,750.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 10:26 AM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - | - |
| Sep 29, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 26, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 25, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 23, 2025 | 1,800.00 | 1,834.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.63% | 4,012 |
| Sep 22, 2025 | 1,702.00 | 1,835.00 | 1,702.00 | 1,835.00 | 1,835.00 | - | 1,776 |
| Sep 19, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | - |
| Sep 18, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | 77,894 |
| Sep 17, 2025 | 1,825.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,835.00 | - | 13,000 |
| Sep 16, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.34% | 106 |
| Sep 15, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 1,879 |
| Sep 12, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 11, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 10, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 1,530 |
| Sep 9, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 620 |
| Sep 8, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 5, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 4, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 3, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 2, 2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 4,640 |
| Sep 1, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.75% | 1,160 |
| Aug 29, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 28,100 |
| Aug 28, 2025 | 1,873.00 | 1,874.00 | 1,873.00 | 1,874.00 | 1,874.00 | - | 8,601 |
| Aug 27, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 4,429 |
| Aug 26, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 2.68% | 183 |
| Aug 25, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Aug 22, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 773,649 |
| Aug 21, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 1,146,410 |
| Aug 20, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 13,429 |
| Aug 19, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 571 |
| Aug 18, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | -1.62% | 14,250 |
| Aug 15, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | - |
| Aug 14, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 6.00% | 10,000 |
| Aug 13, 2025 | 1,751.00 | 1,826.00 | 1,750.00 | 1,750.00 | 1,750.00 | -5.86% | 15,877 |
| Aug 12, 2025 | 1,835.00 | 1,859.00 | 1,835.00 | 1,859.00 | 1,859.00 | 1.31% | 2,420 |
| Aug 11, 2025 | 1,825.00 | 1,848.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.70% | 32,523 |
| Aug 8, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Aug 7, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 25,219 |
| Aug 6, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Aug 5, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 68,857 |
| Aug 4, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Aug 1, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Jul 31, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 18,528 |
| Jul 30, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 820,589 |
| Jul 29, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1.59% | 228 |
| Jul 28, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 25, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 24, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 23, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 22, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.06% | 71 |