Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 659.00
-8.00 (-1.20%)
Mar 11, 2026, 5:00 PM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 669.00 | 678.00 | 666.00 | 666.00 | - | -0.15% | 100,349 |
| Mar 10, 2026 | 676.00 | 690.00 | 667.00 | 667.00 | 667.00 | -1.19% | 4,698,000 |
| Mar 9, 2026 | 685.00 | 685.00 | 668.00 | 675.00 | 675.00 | -2.03% | 8,902,090 |
| Mar 6, 2026 | 706.00 | 714.00 | 687.00 | 689.00 | 689.00 | -3.37% | 4,820,116 |
| Mar 5, 2026 | 719.00 | 720.00 | 711.00 | 713.00 | 713.00 | -1.11% | 1,139,415 |
| Mar 4, 2026 | 720.00 | 722.00 | 708.00 | 721.00 | 721.00 | 0.14% | 2,898,491 |
| Mar 3, 2026 | 769.00 | 769.00 | 718.00 | 720.00 | 720.00 | -3.23% | 1,645,562 |
| Mar 2, 2026 | 754.00 | 757.00 | 742.00 | 744.00 | 744.00 | -1.33% | 2,279,305 |
| Feb 27, 2026 | 739.00 | 764.00 | 731.00 | 754.00 | 754.00 | 2.17% | 6,812,347 |
| Feb 26, 2026 | 740.00 | 740.00 | 729.00 | 738.00 | 738.00 | 0.27% | 3,017,747 |
| Feb 25, 2026 | 744.00 | 744.00 | 723.00 | 736.00 | 736.00 | 0.55% | 3,114,147 |
| Feb 24, 2026 | 736.00 | 740.00 | 724.00 | 732.00 | 732.00 | -0.27% | 1,984,141 |
| Feb 23, 2026 | 729.00 | 737.00 | 723.00 | 734.00 | 734.00 | 1.10% | 4,533,052 |
| Feb 20, 2026 | 730.00 | 731.00 | 722.00 | 726.00 | 726.00 | -0.95% | 1,636,053 |
| Feb 19, 2026 | 717.00 | 733.00 | 713.00 | 733.00 | 733.00 | 2.09% | 5,477,654 |
| Feb 18, 2026 | 705.00 | 724.00 | 704.00 | 718.00 | 718.00 | 1.99% | 6,898,528 |
| Feb 17, 2026 | 703.00 | 704.00 | 695.00 | 704.00 | 704.00 | - | 2,730,186 |
| Feb 16, 2026 | 691.00 | 704.00 | 691.00 | 704.00 | 704.00 | 1.88% | 2,689,395 |
| Feb 13, 2026 | 695.00 | 700.00 | 690.00 | 691.00 | 691.00 | -1.29% | 1,053,587 |
| Feb 12, 2026 | 694.00 | 703.00 | 689.00 | 700.00 | 700.00 | 1.01% | 2,062,535 |
| Feb 11, 2026 | 688.00 | 694.00 | 677.00 | 693.00 | 693.00 | 1.02% | 783,113 |
| Feb 10, 2026 | 691.00 | 691.00 | 684.00 | 686.00 | 686.00 | -0.58% | 625,777 |
| Feb 9, 2026 | 694.00 | 695.00 | 684.00 | 690.00 | 690.00 | -0.72% | 1,029,101 |
| Feb 6, 2026 | 689.00 | 695.00 | 685.00 | 695.00 | 695.00 | 0.87% | 1,800,087 |
| Feb 5, 2026 | 690.00 | 690.00 | 675.00 | 689.00 | 689.00 | 1.03% | 19,407,100 |
| Feb 4, 2026 | 686.00 | 692.00 | 681.00 | 682.00 | 682.00 | -0.58% | 4,094,995 |
| Feb 3, 2026 | 676.00 | 686.00 | 672.00 | 686.00 | 686.00 | 1.93% | 4,204,016 |
| Feb 2, 2026 | 652.00 | 674.00 | 650.00 | 673.00 | 673.00 | 1.66% | 3,051,535 |
| Jan 30, 2026 | 661.00 | 676.00 | 658.00 | 662.00 | 662.00 | 0.30% | 2,929,069 |
| Jan 29, 2026 | 657.00 | 670.00 | 657.00 | 660.00 | 660.00 | 0.76% | 1,131,061 |
| Jan 28, 2026 | 649.00 | 660.00 | 645.00 | 655.00 | 655.00 | 0.92% | 1,058,867 |
| Jan 27, 2026 | 661.00 | 668.00 | 649.00 | 649.00 | 649.00 | -1.96% | 6,417,610 |
| Jan 26, 2026 | 664.00 | 670.00 | 659.00 | 662.00 | 662.00 | -0.45% | 13,424,610 |
| Jan 23, 2026 | 673.00 | 673.00 | 655.00 | 665.00 | 665.00 | -0.89% | 1,689,998 |
| Jan 22, 2026 | 663.00 | 675.00 | 662.00 | 671.00 | 671.00 | 1.36% | 8,360,291 |
| Jan 21, 2026 | 663.00 | 670.00 | 658.00 | 662.00 | 662.00 | 0.15% | 9,456,474 |
| Jan 20, 2026 | 669.00 | 669.00 | 657.00 | 661.00 | 661.00 | -0.60% | 11,239,630 |
| Jan 19, 2026 | 657.00 | 666.00 | 654.00 | 665.00 | 665.00 | 1.06% | 4,619,819 |
| Jan 16, 2026 | 653.00 | 660.00 | 647.00 | 658.00 | 658.00 | 0.92% | 2,719,850 |
| Jan 15, 2026 | 645.00 | 652.00 | 645.00 | 652.00 | 652.00 | 0.31% | 7,787,894 |
| Jan 14, 2026 | 654.00 | 655.00 | 647.00 | 650.00 | 650.00 | -0.76% | 3,962,613 |
| Jan 13, 2026 | 659.00 | 660.00 | 647.00 | 655.00 | 655.00 | -0.15% | 7,472,261 |
| Jan 12, 2026 | 672.00 | 672.00 | 655.00 | 656.00 | 656.00 | -2.53% | 1,063,292 |
| Jan 9, 2026 | 679.00 | 682.00 | 670.00 | 673.00 | 673.00 | -1.03% | 1,429,883 |
| Jan 8, 2026 | 682.00 | 684.00 | 673.00 | 680.00 | 680.00 | -0.15% | 2,958,895 |
| Jan 7, 2026 | 688.00 | 695.00 | 680.00 | 681.00 | 681.00 | -1.59% | 27,174,338 |
| Jan 6, 2026 | 690.00 | 702.00 | 689.00 | 692.00 | 692.00 | -1.14% | 2,884,988 |
| Jan 5, 2026 | 712.00 | 712.00 | 698.00 | 700.00 | 700.00 | -1.55% | 1,026,361 |
| Jan 2, 2026 | 714.00 | 718.00 | 701.00 | 711.00 | 711.00 | -0.97% | 1,400,776 |
| Dec 31, 2025 | 700.00 | 718.00 | 700.00 | 718.00 | 718.00 | 2.13% | 7,221,400 |