Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,825.00
0.00 (0.00%)
At close: Oct 17, 2025
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 9, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |
| Oct 8, 2025 | 1,831.00 | 1,834.00 | 1,831.00 | 1,834.00 | 1,834.00 | 4.80% | 5,000 |
| Oct 7, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.63% | 8,805 |
| Oct 6, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | - |
| Oct 3, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.27% | 550 |
| Oct 2, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Oct 1, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Sep 30, 2025 | 1,835.00 | 1,835.00 | 1,754.00 | 1,830.00 | 1,830.00 | 4.57% | 23,864 |
| 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 |