Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 721.00
-1.00 (-0.14%)
Nov 6, 2026, 5:00 PM SAST
JSE:FTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 717.00 | 723.00 | 715.00 | 721.00 | 721.00 | -0.14% | 1,308,886 |
| Nov 5, 2026 | 714.00 | 723.00 | 713.00 | 722.00 | 722.00 | 2.12% | 4,272,954 |
| Nov 3, 2026 | 710.00 | 712.00 | 694.00 | 707.00 | 707.00 | -0.14% | 6,630,443 |
| Nov 2, 2026 | 710.00 | 715.00 | 707.00 | 708.00 | 708.00 | - | 2,687,102 |
| Oct 30, 2026 | 714.00 | 714.00 | 707.00 | 708.00 | 708.00 | -0.28% | 2,075,298 |
| Oct 29, 2026 | 715.00 | 715.00 | 707.00 | 710.00 | 710.00 | -0.14% | 1,476,984 |
| Oct 28, 2026 | 712.00 | 715.00 | 706.00 | 711.00 | 711.00 | 0.14% | 1,953,992 |
| Oct 27, 2026 | 704.00 | 710.00 | 701.00 | 710.00 | 710.00 | 0.71% | 2,118,691 |
| Oct 26, 2026 | 707.00 | 709.00 | 701.00 | 705.00 | 705.00 | 1.00% | 3,816,944 |
| Oct 23, 2026 | 696.00 | 704.00 | 694.00 | 698.00 | 698.00 | 0.43% | 2,284,560 |
| Oct 22, 2026 | 699.00 | 700.00 | 693.00 | 695.00 | 695.00 | - | 3,764,036 |
| Oct 21, 2026 | 696.00 | 704.00 | 692.00 | 695.00 | 695.00 | 0.29% | 3,666,501 |
| Oct 20, 2026 | 685.00 | 693.00 | 682.00 | 693.00 | 693.00 | 1.91% | 4,864,016 |
| Oct 19, 2026 | 679.00 | 683.00 | 675.00 | 680.00 | 680.00 | - | 1,991,225 |
| Oct 16, 2026 | 698.00 | 698.00 | 678.00 | 680.00 | 680.00 | -3.41% | 1,797,860 |
| Oct 15, 2026 | 701.00 | 718.00 | 698.00 | 704.00 | 704.00 | 0.57% | 3,968,785 |
| Oct 14, 2026 | 712.00 | 712.00 | 697.00 | 700.00 | 700.00 | -0.28% | 2,385,342 |
| Oct 13, 2026 | 696.00 | 707.00 | 695.00 | 702.00 | 702.00 | 1.01% | 8,606,707 |
| Oct 12, 2026 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | - | 1,522,196 |
| Oct 9, 2026 | 685.00 | 695.00 | 683.00 | 695.00 | 695.00 | 2.06% | 1,289,977 |
| Oct 8, 2026 | 679.00 | 687.00 | 676.00 | 681.00 | 681.00 | - | 1,955,091 |
| Oct 7, 2026 | 690.00 | 690.00 | 677.00 | 681.00 | 681.00 | -1.59% | 4,083,095 |
| Oct 6, 2026 | 705.00 | 705.00 | 690.00 | 692.00 | 692.00 | -0.14% | 6,014,055 |
| Oct 5, 2026 | 678.00 | 694.00 | 678.00 | 693.00 | 693.00 | 0.43% | 2,279,207 |
| Oct 2, 2026 | 686.00 | 694.00 | 680.00 | 690.00 | 690.00 | 0.58% | 1,653,520 |
| Oct 1, 2026 | 696.00 | 699.00 | 685.00 | 686.00 | 686.00 | -2.00% | 6,144,999 |
| Sep 30, 2026 | 712.00 | 717.00 | 698.00 | 700.00 | 700.00 | -1.55% | 20,269,717 |
| Sep 29, 2026 | 717.00 | 726.00 | 711.00 | 711.00 | 711.00 | -0.70% | 13,543,143 |
| Sep 28, 2026 | 705.00 | 720.00 | 705.00 | 716.00 | 716.00 | 0.85% | 3,758,225 |
| Sep 25, 2026 | 712.00 | 715.00 | 706.00 | 710.00 | 710.00 | -0.42% | 2,506,129 |
| Sep 23, 2026 | 725.00 | 725.00 | 706.00 | 713.00 | 713.00 | -0.97% | 4,009,138 |
| Sep 22, 2026 | 712.00 | 720.00 | 704.00 | 720.00 | 720.00 | 1.98% | 2,754,117 |
| Sep 21, 2026 | 705.00 | 708.00 | 694.00 | 706.00 | 706.00 | 0.43% | 6,047,612 |
| Sep 18, 2026 | 698.00 | 703.00 | 686.00 | 703.00 | 703.00 | 2.63% | 89,326,139 |
| Sep 17, 2026 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 0.29% | 2,915,441 |
| Sep 16, 2026 | 686.00 | 688.00 | 677.00 | 683.00 | 683.00 | -0.15% | 3,819,960 |
| Sep 15, 2026 | 679.00 | 687.00 | 667.00 | 684.00 | 684.00 | 0.74% | 23,607,861 |
| Sep 14, 2026 | 672.00 | 684.00 | 668.00 | 679.00 | 679.00 | 0.89% | 3,145,894 |
| Sep 11, 2026 | 695.00 | 695.00 | 672.00 | 673.00 | 673.00 | -1.32% | 13,059,791 |
| Sep 10, 2026 | 690.00 | 690.00 | 670.00 | 682.00 | 682.00 | 0.74% | 21,663,925 |
| Sep 9, 2026 | 680.00 | 684.00 | 669.00 | 677.00 | 677.00 | -0.29% | 3,714,728 |
| Sep 8, 2026 | 680.00 | 684.00 | 673.00 | 679.00 | 679.00 | -0.73% | 3,847,795 |
| Sep 7, 2026 | 696.00 | 700.00 | 683.00 | 684.00 | 684.00 | -1.72% | 6,264,986 |
| Sep 4, 2026 | 685.00 | 698.00 | 683.00 | 696.00 | 696.00 | 0.43% | 6,216,378 |
| Sep 3, 2026 | 689.00 | 700.00 | 677.00 | 693.00 | 693.00 | 2.36% | 4,170,914 |
| Sep 2, 2026 | 684.00 | 690.00 | 677.00 | 677.00 | 677.00 | -1.31% | 2,354,598 |
| Sep 1, 2026 | 692.00 | 693.00 | 684.00 | 686.00 | 686.00 | -0.72% | 1,915,765 |
| Aug 31, 2026 | 690.00 | 704.00 | 689.00 | 691.00 | 691.00 | -0.58% | 21,520,398 |
| Aug 28, 2026 | 692.00 | 701.00 | 688.00 | 695.00 | 695.00 | 0.87% | 2,142,391 |
| Aug 27, 2026 | 684.00 | 696.00 | 683.00 | 689.00 | 689.00 | 0.73% | 2,669,937 |