Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,790.00
0.00 (0.00%)
At close: Dec 19, 2025
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| Dec 18, 2025 | 1,750.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | -2.03% | 14,388 |
| Dec 17, 2025 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | - |
| Dec 15, 2025 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | -0.11% | 5,989 |
| Dec 12, 2025 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 5.97% | 146 |
| Dec 11, 2025 | 1,815.00 | 1,830.00 | 1,617.00 | 1,726.00 | 1,726.00 | -6.70% | 124,043 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Dec 9, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.93% | 256 |
| Dec 8, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 5, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.89% | 11,100 |
| Dec 4, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Dec 3, 2025 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.87% | 17,598 |
| Dec 2, 2025 | 1,850.00 | 1,850.00 | 1,833.00 | 1,834.00 | 1,834.00 | -0.86% | 9,204 |
| Dec 1, 2025 | 1,850.00 | 1,850.00 | 1,681.00 | 1,850.00 | 1,850.00 | - | 42,314 |
| Nov 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 27, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 26, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 25, 2025 | 1,734.00 | 1,897.00 | 1,734.00 | 1,850.00 | 1,850.00 | -0.32% | 42,173 |
| Nov 24, 2025 | 1,723.00 | 1,979.00 | 1,720.00 | 1,856.00 | 1,856.00 | 1.70% | 43,548 |
| Nov 21, 2025 | 1,725.00 | 1,855.00 | 1,725.00 | 1,825.00 | 1,825.00 | -2.67% | 4,646,803 |
| Nov 20, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | - |
| Nov 19, 2025 | 1,811.00 | 1,875.00 | 1,811.00 | 1,875.00 | 1,875.00 | 1.08% | 29,267 |
| Nov 18, 2025 | 1,847.00 | 1,855.00 | 1,750.00 | 1,855.00 | 1,855.00 | -0.59% | 7,995 |
| Nov 17, 2025 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - | - |
| Nov 14, 2025 | 1,819.00 | 1,866.00 | 1,819.00 | 1,866.00 | 1,866.00 | -5.85% | 4,800 |
| Nov 13, 2025 | 1,820.00 | 2,080.00 | 1,820.00 | 1,982.00 | 1,982.00 | 8.01% | 65,445 |
| Nov 12, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | - |
| Nov 11, 2025 | 1,704.00 | 1,835.00 | 1,704.00 | 1,835.00 | 1,835.00 | -0.81% | 30,216 |
| Nov 10, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 7, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 6, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 5, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 4, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 3, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 31, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 11,639 |
| Oct 30, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 29, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 198 |
| Oct 27, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 1,621 |
| Oct 24, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.37% | 5,350 |
| Oct 23, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 22, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 21, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 20, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 17, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 16, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 15, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 14, 2025 | 1,898.00 | 1,899.00 | 1,704.00 | 1,825.00 | 1,825.00 | -0.49% | 13,676 |
| Oct 13, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |
| Oct 10, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |