Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 733.00
+15.00 (2.09%)
Feb 19, 2026, 5:10 PM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 717.00 | 726.00 | 713.00 | 723.00 | - | 0.70% | 1,501,676 |
| 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 |
| Dec 30, 2025 | 708.00 | 710.00 | 701.00 | 703.00 | 703.00 | 0.57% | 1,383,573 |
| Dec 29, 2025 | 704.00 | 705.00 | 694.00 | 699.00 | 699.00 | 0.14% | 664,757 |
| Dec 24, 2025 | 695.00 | 700.00 | 690.00 | 698.00 | 698.00 | 1.01% | 1,313,456 |
| Dec 23, 2025 | 698.00 | 698.00 | 688.00 | 691.00 | 691.00 | -0.43% | 1,246,154 |
| Dec 22, 2025 | 689.00 | 699.00 | 678.00 | 694.00 | 694.00 | -0.43% | 2,885,153 |
| Dec 19, 2025 | 719.00 | 734.00 | 697.00 | 697.00 | 671.96 | -2.92% | 28,224,920 |
| Dec 18, 2025 | 718.00 | 729.00 | 707.00 | 718.00 | 692.20 | 0.42% | 26,468,390 |
| Dec 17, 2025 | 707.00 | 717.00 | 694.00 | 715.00 | 689.31 | 1.27% | 2,466,551 |
| Dec 15, 2025 | 694.00 | 706.00 | 688.00 | 706.00 | 680.63 | 1.73% | 2,886,811 |
| Dec 12, 2025 | 681.00 | 695.00 | 677.00 | 694.00 | 669.06 | 2.51% | 2,742,768 |
| Dec 11, 2025 | 673.00 | 680.00 | 668.00 | 677.00 | 652.67 | 1.35% | 1,689,597 |
| Dec 10, 2025 | 652.00 | 676.00 | 651.00 | 668.00 | 644.00 | 2.30% | 6,528,905 |
| Dec 9, 2025 | 672.00 | 672.00 | 653.00 | 653.00 | 629.54 | -2.39% | 3,373,698 |
| Dec 8, 2025 | 678.00 | 686.00 | 666.00 | 669.00 | 644.96 | -1.76% | 2,636,575 |