Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,810.00
0.00 (0.00%)
Last updated: Mar 18, 2026, 12:24 PM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,810.00 | 1,919.00 | 1,799.00 | 1,810.00 | 1,810.00 | - | 98,171 |
| Mar 17, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | 69 |
| Mar 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Mar 13, 2026 | 1,800.00 | 1,802.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 16,210 |
| Mar 12, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Mar 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Mar 10, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 133,130 |
| Mar 9, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 275,823 |
| Mar 6, 2026 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,810.00 | 0.56% | 38,300 |
| Mar 5, 2026 | 1,809.00 | 1,809.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 380 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | - |
| Mar 3, 2026 | 1,821.00 | 1,821.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 21,870 |
| Mar 2, 2026 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | 16,875 |
| Feb 27, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - | 2,166 |
| Feb 26, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - | - |
| Feb 25, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - | 4,955 |
| Feb 24, 2026 | 1,800.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,839.00 | 0.11% | 6,232 |
| Feb 23, 2026 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | - | - |
| Feb 20, 2026 | 1,838.00 | 1,838.00 | 1,766.00 | 1,837.00 | 1,837.00 | -0.05% | 30,701 |
| Feb 19, 2026 | 1,830.00 | 1,838.00 | 1,830.00 | 1,838.00 | 1,838.00 | 2.11% | 26,100 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.39% | 25,000 |
| Feb 17, 2026 | 1,805.00 | 1,878.00 | 1,805.00 | 1,807.00 | 1,807.00 | 0.17% | 19,797 |
| Feb 16, 2026 | 1,888.00 | 1,888.00 | 1,804.00 | 1,804.00 | 1,804.00 | -4.45% | 1,568 |
| Feb 13, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 1,077 |
| Feb 12, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | - |
| Feb 11, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | - |
| Feb 10, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 4.48% | 527 |
| Feb 9, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | - |
| Feb 6, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | - |
| Feb 5, 2026 | 1,899.00 | 1,899.00 | 1,806.00 | 1,807.00 | 1,807.00 | 0.33% | 11,212 |
| Feb 4, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Feb 3, 2026 | 1,865.00 | 1,865.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.32% | 1,054 |
| Feb 2, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Jan 30, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Jan 29, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 1 |
| Jan 28, 2026 | 1,761.00 | 1,825.00 | 1,761.00 | 1,825.00 | 1,825.00 | 1.39% | 30,045 |
| Jan 27, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 4,161 |
| Jan 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 877 |
| Jan 23, 2026 | 1,755.00 | 1,850.00 | 1,755.00 | 1,850.00 | 1,850.00 | 5.23% | 14,481 |
| Jan 22, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | - |
| Jan 21, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.29% | - |
| Jan 20, 2026 | 1,753.00 | 1,753.00 | 1,752.00 | 1,753.00 | 1,753.00 | - | 3,293 |
| Jan 19, 2026 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | - | - |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.11% | 1,885 |
| Jan 15, 2026 | 1,781.00 | 1,781.00 | 1,751.00 | 1,751.00 | 1,751.00 | -3.31% | 125 |
| Jan 14, 2026 | 2,005.00 | 2,005.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.61% | 12,546 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,650.00 | 1,800.00 | 1,800.00 | - | 109,827 |
| Jan 12, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jan 9, 2026 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | 2.56% | 41,851 |
| Jan 8, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.86% | 14,614 |