Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,970.00
0.00 (0.00%)
Nov 6, 2026, 5:00 PM SAST
Fairvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 1,324 |
| Nov 5, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | - |
| Nov 3, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | - |
| Nov 2, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 1,021,154 |
| Oct 30, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 8,826 |
| Oct 29, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | - |
| Oct 28, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 541 |
| Oct 27, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 3,398 |
| Oct 26, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 87,873 |
| Oct 23, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | - |
| Oct 22, 2026 | 1,900.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,970.00 | - | 2,504 |
| Oct 21, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 5 |
| Oct 20, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 98 |
| Oct 19, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 2 |
| Oct 16, 2026 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | - | 8 |
| Oct 15, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 938 |
| Oct 14, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 1,875 |
| Oct 13, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 9 |
| Oct 12, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1.03% | 6,519 |
| Oct 9, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Oct 8, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.42% | 23,096 |
| Oct 7, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 118,288 |
| Oct 6, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 30 |
| Oct 5, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1.96% | 6 |
| Oct 2, 2026 | 1,976.00 | 1,976.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.82% | 6,189 |
| Oct 1, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | - |
| Sep 30, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | 3 |
| Sep 29, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | 5,113 |
| 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 | 1,800.00 | 1,899.00 | 1,800.00 | 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 |