Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 709.00
-13.00 (-1.80%)
May 29, 2026, 5:00 PM SAST
JSE:FTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 725.00 | 725.00 | 705.00 | 709.00 | 709.00 | -1.80% | 1,235,481 |
| May 28, 2026 | 703.00 | 722.00 | 702.00 | 722.00 | 722.00 | 1.98% | 887,422 |
| May 27, 2026 | 702.00 | 716.00 | 702.00 | 708.00 | 708.00 | 1.00% | 4,927,656 |
| May 26, 2026 | 693.00 | 703.00 | 688.00 | 701.00 | 701.00 | 1.15% | 1,736,196 |
| May 25, 2026 | 685.00 | 693.00 | 682.00 | 693.00 | 693.00 | 2.67% | 3,711,889 |
| May 22, 2026 | 692.00 | 692.00 | 671.00 | 675.00 | 675.00 | -2.03% | 808,550 |
| May 21, 2026 | 680.00 | 690.00 | 680.00 | 689.00 | 689.00 | 1.17% | 1,448,811 |
| May 20, 2026 | 677.00 | 692.00 | 675.00 | 681.00 | 681.00 | 0.74% | 1,704,097 |
| May 19, 2026 | 689.00 | 689.00 | 671.00 | 676.00 | 676.00 | -1.89% | 2,490,181 |
| May 18, 2026 | 675.00 | 689.00 | 671.00 | 689.00 | 689.00 | 1.92% | 1,625,312 |
| May 15, 2026 | 677.00 | 682.00 | 669.00 | 676.00 | 676.00 | -0.29% | 2,267,458 |
| May 14, 2026 | 671.00 | 680.00 | 670.00 | 678.00 | 678.00 | 1.50% | 1,047,125 |
| May 13, 2026 | 682.00 | 682.00 | 654.00 | 668.00 | 668.00 | -2.48% | 3,392,397 |
| May 12, 2026 | 673.00 | 685.00 | 665.00 | 685.00 | 685.00 | 1.33% | 4,975,178 |
| May 11, 2026 | 662.00 | 680.00 | 662.00 | 676.00 | 676.00 | -0.29% | 1,614,545 |
| May 8, 2026 | 671.00 | 678.00 | 661.00 | 678.00 | 678.00 | 0.59% | 668,586 |
| May 7, 2026 | 684.00 | 686.00 | 674.00 | 674.00 | 674.00 | -0.88% | 1,187,964 |
| May 6, 2026 | 669.00 | 684.00 | 666.00 | 680.00 | 680.00 | 2.72% | 2,877,790 |
| May 5, 2026 | 686.00 | 686.00 | 655.00 | 662.00 | 662.00 | -0.45% | 1,524,498 |
| May 4, 2026 | 678.00 | 678.00 | 657.00 | 665.00 | 665.00 | -1.04% | 439,947 |
| Apr 30, 2026 | 672.00 | 673.00 | 665.00 | 672.00 | 672.00 | 1.05% | 950,500 |
| Apr 29, 2026 | 675.00 | 675.00 | 664.00 | 665.00 | 665.00 | -0.60% | 1,101,449 |
| Apr 28, 2026 | 677.00 | 679.00 | 666.00 | 669.00 | 669.00 | -1.04% | 8,097,549 |
| Apr 24, 2026 | 709.00 | 709.00 | 676.00 | 676.00 | 676.00 | -5.45% | 1,634,464 |
| Apr 23, 2026 | 707.00 | 719.00 | 707.00 | 715.00 | 715.00 | -0.28% | 1,346,006 |
| Apr 22, 2026 | 711.00 | 722.00 | 711.00 | 717.00 | 717.00 | 0.99% | 1,184,217 |
| Apr 21, 2026 | 710.00 | 718.00 | 708.00 | 710.00 | 710.00 | -0.28% | 2,272,648 |
| Apr 20, 2026 | 705.00 | 716.00 | 705.00 | 712.00 | 712.00 | 0.56% | 6,374,006 |
| Apr 17, 2026 | 706.00 | 711.00 | 703.00 | 708.00 | 708.00 | 0.71% | 3,926,022 |
| Apr 16, 2026 | 704.00 | 707.00 | 695.00 | 703.00 | 703.00 | 0.43% | 2,385,386 |
| Apr 15, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 1.01% | 1,092,817 |
| Apr 14, 2026 | 687.00 | 694.00 | 683.00 | 693.00 | 693.00 | 1.46% | 1,624,182 |
| Apr 13, 2026 | 678.00 | 686.00 | 673.00 | 683.00 | 683.00 | 0.44% | 1,199,975 |
| Apr 10, 2026 | 677.00 | 683.00 | 673.00 | 680.00 | 680.00 | 0.89% | 324,584 |
| Apr 9, 2026 | 681.00 | 685.00 | 672.00 | 674.00 | 674.00 | -1.17% | 1,564,315 |
| Apr 8, 2026 | 657.00 | 689.00 | 655.00 | 682.00 | 682.00 | 4.92% | 1,294,897 |
| Apr 7, 2026 | 633.00 | 650.00 | 626.00 | 650.00 | 650.00 | 2.36% | 2,906,723 |
| Apr 2, 2026 | 650.00 | 651.00 | 632.00 | 635.00 | 635.00 | -2.31% | 4,985,340 |
| Apr 1, 2026 | 651.00 | 657.00 | 642.00 | 650.00 | 650.00 | 1.88% | 1,009,159 |
| Mar 31, 2026 | 642.00 | 646.00 | 631.00 | 638.00 | 638.00 | -0.16% | 2,002,398 |
| Mar 30, 2026 | 630.00 | 646.00 | 629.00 | 639.00 | 639.00 | -1.08% | 681,724 |
| Mar 27, 2026 | 635.00 | 653.00 | 635.00 | 646.00 | 646.00 | -0.92% | 2,440,431 |
| Mar 26, 2026 | 646.00 | 656.00 | 641.00 | 652.00 | 652.00 | 0.15% | 3,227,409 |
| Mar 25, 2026 | 652.00 | 653.00 | 642.00 | 651.00 | 651.00 | 1.09% | 11,548,130 |
| Mar 24, 2026 | 627.00 | 644.00 | 627.00 | 644.00 | 644.00 | 0.47% | 2,450,107 |
| Mar 23, 2026 | 641.00 | 651.00 | 631.00 | 641.00 | 641.00 | -0.47% | 1,144,793 |
| Mar 20, 2026 | 626.00 | 662.00 | 626.00 | 644.00 | 644.00 | 0.16% | 23,589,090 |
| Mar 19, 2026 | 641.00 | 650.00 | 626.00 | 643.00 | 643.00 | -0.16% | 1,838,785 |
| Mar 18, 2026 | 640.00 | 668.00 | 639.00 | 644.00 | 644.00 | 1.10% | 3,587,424 |
| Mar 17, 2026 | 638.00 | 639.00 | 632.00 | 637.00 | 637.00 | 0.31% | 7,653,159 |