Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,842.00
-157.00 (-7.85%)
At close: Aug 19, 2026
Fairvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |
| Jul 16, 2026 | 2,000.00 | 2,000.00 | 1,851.00 | 2,000.00 | 2,000.00 | - | 15,505 |
| Jul 15, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.04% | 17,307 |
| Jul 14, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | -5.27% | 460 |
| Jul 13, 2026 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | -0.14% | 3,333 |
| Jul 10, 2026 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | -0.10% | 1 |
| Jul 9, 2026 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 0.78% | 603 |
| Jul 8, 2026 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - | 3,782 |
| Jul 7, 2026 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 5.54% | 11,756 |
| Jul 6, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Jul 3, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 10,723 |
| Jul 2, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 7,541 |
| Jul 1, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 116 |
| Jun 30, 2026 | 2,088.00 | 2,088.00 | 1,950.00 | 1,950.00 | 1,950.00 | -7.10% | 24,671 |
| Jun 29, 2026 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | -0.05% | 3 |
| Jun 26, 2026 | 2,069.00 | 2,100.00 | 2,069.00 | 2,100.00 | 2,100.00 | 5.16% | 131 |
| Jun 25, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 1,257 |
| Jun 24, 2026 | 1,978.00 | 1,997.00 | 1,919.00 | 1,997.00 | 1,997.00 | 3.57% | 10,044 |
| Jun 23, 2026 | 1,924.00 | 2,000.00 | 1,895.00 | 2,000.00 | 1,928.18 | -1.09% | 27,623 |
| Jun 22, 2026 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,949.39 | -4.13% | 4 |
| Jun 19, 2026 | 1,950.00 | 2,109.00 | 1,950.00 | 2,109.00 | 2,033.27 | 8.38% | 210 |
| Jun 18, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,876.12 | 1.14% | 3 |
| Jun 17, 2026 | 1,850.00 | 1,926.00 | 1,850.00 | 1,924.00 | 1,854.91 | 1.80% | 180 |
| Jun 15, 2026 | 1,898.00 | 1,899.00 | 1,838.00 | 1,890.00 | 1,822.13 | 2.72% | 37,919 |
| Jun 12, 2026 | 1,776.00 | 1,859.00 | 1,776.00 | 1,840.00 | 1,773.93 | -1.08% | 52,639 |
| Jun 11, 2026 | 1,898.00 | 1,898.00 | 1,823.00 | 1,860.00 | 1,793.21 | 0.43% | 2,894 |
| Jun 10, 2026 | 1,860.00 | 1,862.00 | 1,850.00 | 1,852.00 | 1,785.50 | -0.43% | 109,856 |
| Jun 9, 2026 | 1,950.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,793.21 | -2.05% | 21,205 |