Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 752.00
-1.00 (-0.13%)
Jun 19, 2026, 5:03 PM SAST
JSE:FTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 752.00 | 760.00 | 749.00 | 752.00 | 752.00 | -0.13% | 4,109,642 |
| Jun 18, 2026 | 741.00 | 755.00 | 734.00 | 753.00 | 753.00 | 1.48% | 1,913,148 |
| Jun 17, 2026 | 761.00 | 761.00 | 740.00 | 742.00 | 742.00 | 0.13% | 2,314,349 |
| Jun 15, 2026 | 745.00 | 757.00 | 737.00 | 741.00 | 741.00 | 0.27% | 3,410,499 |
| Jun 12, 2026 | 732.00 | 760.00 | 732.00 | 739.00 | 739.00 | -0.67% | 1,519,031 |
| Jun 11, 2026 | 745.00 | 749.00 | 735.00 | 744.00 | 744.00 | -0.13% | 1,506,676 |
| Jun 10, 2026 | 742.00 | 752.00 | 739.00 | 745.00 | 745.00 | 0.81% | 1,887,697 |
| Jun 9, 2026 | 738.00 | 747.00 | 733.00 | 739.00 | 739.00 | 0.41% | 3,546,976 |
| Jun 8, 2026 | 706.00 | 740.00 | 706.00 | 736.00 | 736.00 | 0.82% | 3,777,901 |
| Jun 5, 2026 | 722.00 | 741.00 | 718.00 | 730.00 | 730.00 | 0.97% | 4,372,613 |
| Jun 4, 2026 | 697.00 | 732.00 | 697.00 | 723.00 | 723.00 | 1.54% | 5,801,002 |
| Jun 3, 2026 | 695.00 | 712.00 | 693.00 | 712.00 | 712.00 | 2.30% | 1,068,218 |
| Jun 2, 2026 | 711.00 | 711.00 | 690.00 | 696.00 | 696.00 | -0.71% | 45,260,258 |
| Jun 1, 2026 | 711.00 | 712.00 | 701.00 | 701.00 | 701.00 | -1.13% | 1,334,315 |
| 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 |