Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,860.00
+15.00 (0.81%)
At close: May 21, 2026
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,845.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | 166,539 |
| May 19, 2026 | 1,800.00 | 1,865.00 | 1,800.00 | 1,845.00 | 1,845.00 | 1.99% | 37,131 |
| May 18, 2026 | 1,810.00 | 1,820.00 | 1,761.00 | 1,809.00 | 1,809.00 | -0.06% | 56,905 |
| May 15, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1,216 |
| May 14, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 10,124 |
| May 13, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 552 |
| May 12, 2026 | 1,757.00 | 1,810.00 | 1,757.00 | 1,810.00 | 1,810.00 | 0.06% | 16,356 |
| May 11, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | 105 |
| May 8, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 2.78% | 3,272 |
| May 7, 2026 | 1,808.00 | 1,809.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.60% | 2,087 |
| May 6, 2026 | 1,755.00 | 1,807.00 | 1,755.00 | 1,807.00 | 1,807.00 | -0.06% | 54,935 |
| May 5, 2026 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.11% | 429 |
| May 4, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Apr 30, 2026 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,810.00 | - | 10,914 |
| Apr 29, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 21,469 |
| Apr 28, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Apr 24, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 17,685 |
| Apr 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Apr 22, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.34% | 24,000 |
| Apr 21, 2026 | 1,771.00 | 1,810.00 | 1,771.00 | 1,786.00 | 1,786.00 | -1.27% | 55,894 |
| Apr 20, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | - |
| Apr 17, 2026 | 1,810.00 | 1,810.00 | 1,772.00 | 1,809.00 | 1,809.00 | 3.08% | 107,148 |
| Apr 16, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.99% | 2,264 |
| Apr 15, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | - |
| Apr 14, 2026 | 1,762.00 | 1,809.00 | 1,762.00 | 1,809.00 | 1,809.00 | - | 170 |
| Apr 13, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | - |
| Apr 10, 2026 | 1,764.00 | 1,810.00 | 1,764.00 | 1,809.00 | 1,809.00 | -1.36% | 19,020 |
| Apr 9, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |
| Apr 8, 2026 | 1,802.00 | 1,835.00 | 1,802.00 | 1,834.00 | 1,834.00 | 1.38% | 30,435 |
| Apr 7, 2026 | 1,890.00 | 1,890.00 | 1,767.00 | 1,809.00 | 1,809.00 | -0.60% | 79,934 |
| Apr 2, 2026 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | -15.23% | 81,000 |
| Apr 1, 2026 | 1,810.00 | 2,147.00 | 1,810.00 | 2,147.00 | 2,147.00 | 14.20% | 172,682 |
| Mar 31, 2026 | 1,810.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | 3.87% | 171,222 |
| Mar 30, 2026 | 1,762.00 | 1,810.00 | 1,762.00 | 1,810.00 | 1,810.00 | 0.06% | 38 |
| Mar 27, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 2.73% | 4,986 |
| Mar 26, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | -2.65% | 5,696 |
| Mar 25, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 2.73% | 6,000 |
| Mar 24, 2026 | 1,809.00 | 1,809.00 | 1,761.00 | 1,761.00 | 1,761.00 | -2.71% | 20 |
| Mar 23, 2026 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,810.00 | -4.38% | 35,077 |
| Mar 20, 2026 | 1,810.00 | 1,894.00 | 1,810.00 | 1,893.00 | 1,893.00 | 5.17% | 237,841 |
| Mar 19, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 124,932 |
| 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 |