Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 670.00
+4.00 (0.60%)
At close: Nov 28, 2025
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 669.00 | 675.00 | 659.00 | 670.00 | 670.00 | 0.60% | 2,522,905 |
| Nov 27, 2025 | 671.00 | 680.00 | 660.00 | 666.00 | 666.00 | -1.33% | 989,257 |
| Nov 26, 2025 | 671.00 | 676.00 | 667.00 | 675.00 | 675.00 | 0.75% | 3,587,238 |
| Nov 25, 2025 | 660.00 | 675.00 | 658.00 | 670.00 | 670.00 | 1.52% | 2,548,983 |
| Nov 24, 2025 | 659.00 | 660.00 | 656.00 | 660.00 | 660.00 | 0.61% | 1,549,045 |
| Nov 21, 2025 | 675.00 | 676.00 | 656.00 | 656.00 | 656.00 | -4.09% | 2,120,964 |
| Nov 20, 2025 | 674.00 | 695.00 | 672.00 | 684.00 | 684.00 | 1.94% | 1,689,126 |
| Nov 19, 2025 | 652.00 | 677.00 | 652.00 | 671.00 | 671.00 | 3.39% | 876,097 |
| Nov 18, 2025 | 674.00 | 674.00 | 638.00 | 649.00 | 649.00 | -3.85% | 1,704,258 |
| Nov 17, 2025 | 662.00 | 679.00 | 650.00 | 675.00 | 675.00 | 2.12% | 1,440,728 |
| Nov 14, 2025 | 671.00 | 671.00 | 646.00 | 661.00 | 661.00 | -0.60% | 788,962 |
| Nov 13, 2025 | 638.00 | 668.00 | 634.00 | 665.00 | 665.00 | 3.58% | 7,751,582 |
| Nov 12, 2025 | 636.00 | 645.00 | 635.00 | 642.00 | 642.00 | 0.16% | 1,679,240 |
| Nov 11, 2025 | 636.00 | 644.00 | 632.00 | 641.00 | 641.00 | -0.31% | 322,759 |
| Nov 10, 2025 | 635.00 | 643.00 | 625.00 | 643.00 | 643.00 | 2.06% | 1,415,351 |
| Nov 7, 2025 | 630.00 | 630.00 | 617.00 | 630.00 | 630.00 | - | 402,106 |
| Nov 6, 2025 | 641.00 | 641.00 | 622.00 | 630.00 | 630.00 | 0.96% | 762,551 |
| Nov 5, 2025 | 621.00 | 632.00 | 621.00 | 624.00 | 624.00 | -0.32% | 1,697,497 |
| Nov 4, 2025 | 635.00 | 635.00 | 624.00 | 626.00 | 626.00 | -0.63% | 782,561 |
| Nov 3, 2025 | 629.00 | 633.00 | 622.00 | 630.00 | 630.00 | 0.96% | 444,394 |
| Oct 31, 2025 | 625.00 | 633.00 | 624.00 | 624.00 | 624.00 | -0.95% | 1,179,970 |
| Oct 30, 2025 | 642.00 | 642.00 | 628.00 | 630.00 | 630.00 | -1.10% | 1,327,149 |
| Oct 29, 2025 | 649.00 | 649.00 | 633.00 | 637.00 | 637.00 | -0.78% | 3,965,872 |
| Oct 28, 2025 | 626.00 | 648.00 | 621.00 | 642.00 | 642.00 | 2.56% | 11,847,990 |
| Oct 27, 2025 | 615.00 | 626.00 | 603.00 | 626.00 | 626.00 | 2.29% | 4,621,436 |
| Oct 24, 2025 | 611.00 | 615.00 | 599.00 | 612.00 | 612.00 | - | 1,340,833 |
| Oct 23, 2025 | 605.00 | 612.00 | 600.00 | 612.00 | 612.00 | 1.32% | 873,695 |
| Oct 22, 2025 | 600.00 | 605.00 | 593.00 | 604.00 | 604.00 | 1.51% | 2,801,721 |
| Oct 21, 2025 | 592.00 | 600.00 | 592.00 | 595.00 | 595.00 | -0.83% | 1,597,088 |
| Oct 20, 2025 | 608.00 | 608.00 | 597.00 | 600.00 | 600.00 | -0.17% | 671,405 |
| Oct 17, 2025 | 602.00 | 608.00 | 592.00 | 601.00 | 601.00 | 0.17% | 7,805,544 |
| Oct 16, 2025 | 596.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.52% | 5,626,923 |
| Oct 15, 2025 | 602.00 | 613.00 | 587.00 | 591.00 | 591.00 | -0.67% | 13,990,110 |
| Oct 14, 2025 | 602.00 | 602.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,293,217 |
| Oct 13, 2025 | 596.00 | 598.00 | 585.00 | 590.00 | 590.00 | -0.34% | 3,595,887 |
| Oct 10, 2025 | 576.00 | 596.00 | 576.00 | 592.00 | 592.00 | 1.54% | 431,733 |
| Oct 9, 2025 | 590.00 | 595.00 | 581.00 | 583.00 | 583.00 | -1.85% | 851,962 |
| Oct 8, 2025 | 588.00 | 595.00 | 580.00 | 594.00 | 594.00 | 1.19% | 1,077,988 |
| Oct 7, 2025 | 596.00 | 601.00 | 580.00 | 587.00 | 587.00 | -1.34% | 1,065,252 |
| Oct 6, 2025 | 572.00 | 595.00 | 572.00 | 595.00 | 595.00 | 4.02% | 5,309,062 |
| Oct 3, 2025 | 567.00 | 572.00 | 554.00 | 572.00 | 572.00 | 1.24% | 1,800,262 |
| Oct 2, 2025 | 563.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.44% | 3,218,067 |
| Oct 1, 2025 | 559.00 | 560.00 | 551.00 | 557.00 | 557.00 | 1.09% | 3,682,822 |
| Sep 30, 2025 | 558.00 | 558.00 | 546.00 | 551.00 | 551.00 | -0.72% | 4,981,753 |
| Sep 29, 2025 | 558.00 | 558.00 | 550.00 | 555.00 | 555.00 | 0.54% | 3,089,784 |
| Sep 26, 2025 | 545.00 | 552.00 | 541.00 | 552.00 | 552.00 | 0.55% | 381,205 |
| Sep 25, 2025 | 556.00 | 558.00 | 540.00 | 549.00 | 549.00 | -1.44% | 3,941,946 |
| Sep 23, 2025 | 562.00 | 567.00 | 553.00 | 557.00 | 557.00 | -0.89% | 1,154,295 |
| Sep 22, 2025 | 555.00 | 566.00 | 548.00 | 562.00 | 562.00 | 2.00% | 2,042,812 |
| Sep 19, 2025 | 545.00 | 560.00 | 545.00 | 551.00 | 551.00 | -0.36% | 1,735,751 |