Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 552.00
-3.00 (-0.54%)
Sep 30, 2025, 5:00 PM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 558.00 | 558.00 | 546.00 | 551.00 | 549.00 | -0.54% | 4,981,753 |
| Sep 29, 2025 | 558.00 | 558.00 | 550.00 | 554.00 | 554.00 | 0.91% | 3,089,784 |
| Sep 26, 2025 | 545.00 | 552.00 | 541.00 | 549.00 | 549.00 | 0.18% | 381,205 |
| Sep 25, 2025 | 556.00 | 558.00 | 540.00 | 548.00 | 548.00 | -1.97% | 3,941,946 |
| Sep 23, 2025 | 562.00 | 567.00 | 553.00 | 559.00 | 559.00 | -0.71% | 1,154,295 |
| Sep 22, 2025 | 555.00 | 566.00 | 548.00 | 563.00 | 563.00 | 2.55% | 2,042,812 |
| Sep 19, 2025 | 545.00 | 560.00 | 545.00 | 549.00 | 549.00 | -0.54% | 1,735,751 |
| Sep 18, 2025 | 549.00 | 559.00 | 549.00 | 552.00 | 552.00 | -0.54% | 577,811 |
| Sep 17, 2025 | 546.00 | 556.00 | 546.00 | 555.00 | 555.00 | 0.54% | 730,466 |
| Sep 16, 2025 | 560.00 | 560.00 | 550.00 | 552.00 | 552.00 | -0.90% | 288,152 |
| Sep 15, 2025 | 559.00 | 562.00 | 551.00 | 557.00 | 557.00 | 0.36% | 2,012,566 |
| Sep 12, 2025 | 554.00 | 558.00 | 549.00 | 555.00 | 555.00 | 1.46% | 848,197 |
| Sep 11, 2025 | 544.00 | 549.00 | 540.00 | 547.00 | 547.00 | 1.48% | 397,724 |
| Sep 10, 2025 | 542.00 | 544.00 | 537.00 | 539.00 | 539.00 | -0.37% | 1,298,015 |
| Sep 9, 2025 | 541.00 | 545.00 | 539.00 | 541.00 | 541.00 | -0.18% | 990,155 |
| Sep 8, 2025 | 541.00 | 545.00 | 536.00 | 542.00 | 542.00 | 0.74% | 509,348 |
| Sep 5, 2025 | 540.00 | 548.00 | 536.00 | 538.00 | 538.00 | -1.47% | 4,766,283 |
| Sep 4, 2025 | 540.00 | 560.00 | 540.00 | 546.00 | 546.00 | -1.44% | 1,976,569 |
| Sep 3, 2025 | 545.00 | 557.00 | 544.00 | 554.00 | 554.00 | 1.28% | 1,408,163 |
| Sep 2, 2025 | 545.00 | 547.00 | 541.00 | 547.00 | 547.00 | 0.74% | 3,235,038 |
| Sep 1, 2025 | 540.00 | 549.00 | 540.00 | 543.00 | 543.00 | -0.37% | 1,078,932 |
| Aug 29, 2025 | 553.00 | 553.00 | 540.00 | 545.00 | 545.00 | -0.55% | 836,156 |
| Aug 28, 2025 | 541.00 | 550.00 | 541.00 | 548.00 | 548.00 | 0.18% | 965,177 |
| Aug 27, 2025 | 550.00 | 553.00 | 541.00 | 547.00 | 547.00 | - | 466,125 |
| Aug 26, 2025 | 542.00 | 553.00 | 540.00 | 547.00 | 547.00 | 0.37% | 1,101,670 |
| Aug 25, 2025 | 559.00 | 565.00 | 539.00 | 545.00 | 545.00 | -4.39% | 1,304,190 |
| Aug 22, 2025 | 567.00 | 574.00 | 567.00 | 570.00 | 570.00 | 0.71% | 1,627,783 |
| Aug 21, 2025 | 573.00 | 575.00 | 566.00 | 566.00 | 566.00 | -0.35% | 968,528 |
| Aug 20, 2025 | 566.00 | 572.00 | 561.00 | 568.00 | 568.00 | 0.71% | 5,138,553 |
| Aug 19, 2025 | 561.00 | 569.00 | 561.00 | 564.00 | 564.00 | 0.36% | 1,587,750 |
| Aug 18, 2025 | 570.00 | 575.00 | 560.00 | 562.00 | 562.00 | -2.09% | 1,047,405 |
| Aug 15, 2025 | 580.00 | 585.00 | 574.00 | 574.00 | 574.00 | -1.71% | 2,338,164 |
| Aug 14, 2025 | 574.00 | 585.00 | 571.00 | 584.00 | 584.00 | 1.57% | 755,783 |
| Aug 13, 2025 | 572.00 | 575.00 | 568.00 | 575.00 | 575.00 | 1.23% | 3,484,942 |
| Aug 12, 2025 | 556.00 | 573.00 | 550.00 | 568.00 | 568.00 | 2.90% | 2,292,873 |
| Aug 11, 2025 | 556.00 | 556.00 | 547.00 | 552.00 | 552.00 | 1.28% | 1,165,614 |
| Aug 8, 2025 | 554.00 | 554.00 | 543.00 | 545.00 | 545.00 | -0.55% | 340,635 |
| Aug 7, 2025 | 540.00 | 556.00 | 540.00 | 548.00 | 548.00 | - | 842,902 |
| Aug 6, 2025 | 550.00 | 555.00 | 547.00 | 548.00 | 548.00 | -0.36% | 367,696 |
| Aug 5, 2025 | 557.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.08% | 941,881 |
| Aug 4, 2025 | 554.00 | 556.00 | 545.00 | 556.00 | 556.00 | 1.28% | 841,788 |
| Aug 1, 2025 | 556.00 | 557.00 | 542.00 | 549.00 | 549.00 | -1.08% | 1,107,086 |
| Jul 31, 2025 | 538.00 | 555.00 | 537.00 | 555.00 | 555.00 | 2.21% | 1,769,571 |
| Jul 30, 2025 | 527.00 | 545.00 | 527.00 | 543.00 | 543.00 | 1.88% | 2,237,090 |
| Jul 29, 2025 | 538.00 | 539.00 | 532.00 | 533.00 | 533.00 | - | 562,394 |
| Jul 28, 2025 | 531.00 | 535.00 | 527.00 | 533.00 | 533.00 | 1.52% | 306,332 |
| Jul 25, 2025 | 542.00 | 542.00 | 525.00 | 525.00 | 525.00 | -1.50% | 331,971 |
| Jul 24, 2025 | 543.00 | 543.00 | 533.00 | 533.00 | 533.00 | -2.02% | 342,813 |
| Jul 23, 2025 | 543.00 | 544.00 | 531.00 | 544.00 | 544.00 | 0.74% | 1,698,911 |
| Jul 22, 2025 | 543.00 | 544.00 | 533.00 | 540.00 | 540.00 | -0.37% | 3,816,632 |