Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 702.00
-3.00 (-0.43%)
Aug 20, 2026, 10:01 AM SAST
JSE:FTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 705.00 | 714.00 | 699.00 | 705.00 | 705.00 | - | 1,347,867 |
| Aug 18, 2026 | 712.00 | 714.00 | 703.00 | 705.00 | 705.00 | -0.56% | 1,015,134 |
| Aug 17, 2026 | 720.00 | 722.00 | 707.00 | 709.00 | 709.00 | -1.12% | 5,548,157 |
| Aug 14, 2026 | 717.00 | 718.00 | 709.00 | 717.00 | 717.00 | 0.42% | 2,912,806 |
| Aug 13, 2026 | 716.00 | 719.00 | 701.00 | 714.00 | 714.00 | 0.14% | 2,000,866 |
| Aug 12, 2026 | 715.00 | 717.00 | 709.00 | 713.00 | 713.00 | -0.14% | 1,403,180 |
| Aug 11, 2026 | 715.00 | 716.00 | 706.00 | 714.00 | 714.00 | 0.28% | 3,425,097 |
| Aug 7, 2026 | 705.00 | 717.00 | 703.00 | 712.00 | 712.00 | 0.56% | 1,026,278 |
| Aug 6, 2026 | 720.00 | 720.00 | 702.00 | 708.00 | 708.00 | -0.42% | 1,860,000 |
| Aug 5, 2026 | 721.00 | 727.00 | 711.00 | 711.00 | 711.00 | -1.25% | 3,898,579 |
| Aug 4, 2026 | 749.00 | 749.00 | 720.00 | 720.00 | 720.00 | -1.64% | 1,543,874 |
| Aug 3, 2026 | 737.00 | 737.00 | 720.00 | 732.00 | 732.00 | -0.41% | 6,309,284 |
| Jul 31, 2026 | 738.00 | 745.00 | 734.00 | 735.00 | 735.00 | -0.81% | 1,814,466 |
| Jul 30, 2026 | 730.00 | 741.00 | 721.00 | 741.00 | 741.00 | 1.51% | 1,742,488 |
| Jul 29, 2026 | 740.00 | 740.00 | 724.00 | 730.00 | 730.00 | -0.95% | 2,374,952 |
| Jul 28, 2026 | 739.00 | 739.00 | 718.00 | 737.00 | 737.00 | 2.22% | 7,344,769 |
| Jul 27, 2026 | 715.00 | 733.00 | 715.00 | 721.00 | 721.00 | -0.41% | 2,530,719 |
| Jul 24, 2026 | 717.00 | 724.00 | 711.00 | 724.00 | 724.00 | 0.98% | 4,477,213 |
| Jul 23, 2026 | 703.00 | 721.00 | 703.00 | 717.00 | 717.00 | 0.70% | 7,477,967 |
| Jul 22, 2026 | 721.00 | 723.00 | 706.00 | 712.00 | 712.00 | -1.52% | 3,132,520 |
| Jul 21, 2026 | 736.00 | 739.00 | 723.00 | 723.00 | 723.00 | -1.77% | 2,162,118 |
| Jul 20, 2026 | 750.00 | 750.00 | 733.00 | 736.00 | 736.00 | -1.08% | 1,358,500 |
| Jul 17, 2026 | 751.00 | 756.00 | 743.00 | 744.00 | 744.00 | -1.59% | 2,096,003 |
| Jul 16, 2026 | 760.00 | 760.00 | 748.00 | 756.00 | 756.00 | 0.53% | 1,589,947 |
| Jul 15, 2026 | 756.00 | 758.00 | 749.00 | 752.00 | 752.00 | -0.40% | 2,901,671 |
| Jul 14, 2026 | 774.00 | 774.00 | 751.00 | 755.00 | 755.00 | -1.18% | 2,396,945 |
| Jul 13, 2026 | 765.00 | 767.00 | 760.00 | 764.00 | 764.00 | -0.78% | 2,342,575 |
| Jul 10, 2026 | 754.00 | 770.00 | 748.00 | 770.00 | 770.00 | 2.26% | 4,273,083 |
| Jul 9, 2026 | 744.00 | 753.00 | 740.00 | 753.00 | 753.00 | 1.21% | 2,700,082 |
| Jul 8, 2026 | 758.00 | 758.00 | 728.00 | 744.00 | 744.00 | -1.85% | 7,352,898 |
| Jul 7, 2026 | 753.00 | 759.00 | 747.00 | 758.00 | 758.00 | 0.53% | 1,341,076 |
| Jul 6, 2026 | 760.00 | 760.00 | 733.00 | 754.00 | 754.00 | 2.59% | 2,637,802 |
| Jul 3, 2026 | 743.00 | 748.00 | 727.00 | 735.00 | 735.00 | 0.14% | 2,734,794 |
| Jul 2, 2026 | 735.00 | 739.00 | 729.00 | 734.00 | 734.00 | - | 2,082,485 |
| Jul 1, 2026 | 740.00 | 742.00 | 728.00 | 734.00 | 734.00 | -1.48% | 1,552,265 |
| Jun 30, 2026 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | -1.32% | 2,122,862 |
| Jun 29, 2026 | 767.00 | 767.00 | 749.00 | 755.00 | 755.00 | -1.05% | 2,663,045 |
| Jun 26, 2026 | 743.00 | 763.00 | 739.00 | 763.00 | 763.00 | 2.42% | 1,432,795 |
| Jun 25, 2026 | 737.00 | 745.00 | 737.00 | 745.00 | 745.00 | 1.22% | 875,954 |
| Jun 24, 2026 | 739.00 | 744.00 | 732.00 | 736.00 | 736.00 | -0.14% | 1,694,086 |
| Jun 23, 2026 | 752.00 | 763.00 | 746.00 | 763.00 | 737.06 | 1.06% | 3,565,852 |
| Jun 22, 2026 | 754.00 | 757.00 | 748.00 | 755.00 | 729.33 | 0.40% | 2,382,354 |
| Jun 19, 2026 | 752.00 | 760.00 | 749.00 | 752.00 | 726.43 | -0.13% | 4,109,642 |
| Jun 18, 2026 | 741.00 | 755.00 | 734.00 | 753.00 | 727.40 | 1.48% | 1,913,148 |
| Jun 17, 2026 | 761.00 | 761.00 | 740.00 | 742.00 | 716.77 | 0.13% | 2,314,349 |
| Jun 15, 2026 | 745.00 | 757.00 | 737.00 | 741.00 | 715.81 | 0.27% | 3,410,499 |
| Jun 12, 2026 | 732.00 | 760.00 | 732.00 | 739.00 | 713.87 | -0.67% | 1,519,031 |
| Jun 11, 2026 | 745.00 | 749.00 | 735.00 | 744.00 | 718.70 | -0.13% | 1,506,676 |
| Jun 10, 2026 | 742.00 | 752.00 | 739.00 | 745.00 | 719.67 | 0.81% | 1,887,697 |
| Jun 9, 2026 | 738.00 | 747.00 | 733.00 | 739.00 | 713.87 | 0.41% | 3,546,976 |