Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,976.00
+21.00 (1.07%)
Last updated: Sep 25, 2026, 4:49 PM SAST
Fairvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | 12,901 |
| Sep 25, 2026 | 1,976.00 | 1,976.00 | 1,975.00 | 1,976.00 | 1,976.00 | 1.07% | 18,999 |
| Sep 23, 2026 | 1,954.00 | 1,955.00 | 1,954.00 | 1,955.00 | 1,955.00 | 2.41% | 1,517 |
| Sep 22, 2026 | 1,761.00 | 1,977.00 | 1,761.00 | 1,909.00 | 1,909.00 | -3.63% | 11,088 |
| Sep 21, 2026 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.20% | 138 |
| Sep 18, 2026 | 1,983.00 | 1,985.00 | 1,983.00 | 1,985.00 | 1,985.00 | 0.40% | 44,665 |
| Sep 17, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.10% | 6 |
| Sep 16, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.25% | 3 |
| Sep 15, 2026 | 1,983.00 | 1,984.00 | 1,983.00 | 1,984.00 | 1,984.00 | 0.25% | 3,425 |
| Sep 14, 2026 | 1,984.00 | 1,984.00 | 1,900.00 | 1,979.00 | 1,979.00 | 0.46% | 16 |
| Sep 11, 2026 | 1,983.00 | 1,983.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.61% | 2,560 |
| Sep 10, 2026 | 1,987.00 | 1,987.00 | 1,949.00 | 1,982.00 | 1,982.00 | -0.75% | 16 |
| Sep 9, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | - |
| Sep 8, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.40% | 55 |
| Sep 7, 2026 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.56% | 16 |
| Sep 4, 2026 | 1,970.00 | 1,978.00 | 1,970.00 | 1,978.00 | 1,978.00 | 2.49% | 15,026 |
| Sep 3, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 3.76% | 9 |
| Sep 2, 2026 | 1,860.00 | 1,899.00 | 1,860.00 | 1,860.00 | 1,860.00 | 4.03% | 7,257 |
| Sep 1, 2026 | 1,950.00 | 1,950.00 | 1,788.00 | 1,788.00 | 1,788.00 | -7.31% | 16 |
| Aug 31, 2026 | 1,950.00 | 1,950.00 | 1,779.00 | 1,929.00 | 1,929.00 | -0.57% | 16,362 |
| Aug 28, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 13 |
| Aug 27, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.56% | 2 |
| Aug 26, 2026 | 1,969.00 | 1,969.00 | 1,969.00 | 1,950.00 | 1,950.00 | -0.20% | 1 |
| Aug 25, 2026 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.81% | 99 |
| Aug 24, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 17 |
| Aug 21, 2026 | 2,059.00 | 2,059.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.27% | 130 |
| Aug 20, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 7.22% | - |
| Aug 19, 2026 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | -7.85% | 1,593 |
| Aug 18, 2026 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1.22% | 1,309 |
| Aug 17, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 248,055 |
| Aug 14, 2026 | 2,079.00 | 2,079.00 | 1,975.00 | 1,975.00 | 1,975.00 | -5.00% | 26,400 |
| Aug 13, 2026 | 2,047.00 | 2,089.00 | 2,047.00 | 2,079.00 | 2,079.00 | 1.56% | 100,016 |
| Aug 12, 2026 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 3.70% | 15 |
| Aug 11, 2026 | 2,085.00 | 2,085.00 | 1,974.00 | 1,974.00 | 1,974.00 | -5.37% | 485 |
| Aug 7, 2026 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.05% | 13,045 |
| Aug 6, 2026 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | -0.10% | 35 |
| Aug 5, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 1.46% | 23 |
| Aug 4, 2026 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 8.37% | 91,263 |
| Aug 3, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 828 |
| Jul 31, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 30, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 29, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 117 |
| Jul 27, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.55% | 1,700 |
| Jul 24, 2026 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | - | - |
| Jul 23, 2026 | 1,900.00 | 1,989.00 | 1,900.00 | 1,989.00 | 1,989.00 | 23.85% | 18,440 |
| Jul 22, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | -19.70% | 2,964 |
| Jul 21, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 11,610 |
| Jul 20, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Jul 17, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | - | 6,421 |