Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 736.00
-8.00 (-1.08%)
Jul 20, 2026, 5:00 PM SAST
JSE:FTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 706.00 | 740.00 | 706.00 | 736.00 | 710.98 | 0.82% | 3,777,901 |
| Jun 5, 2026 | 722.00 | 741.00 | 718.00 | 730.00 | 705.18 | 0.97% | 4,372,613 |
| Jun 4, 2026 | 697.00 | 732.00 | 697.00 | 723.00 | 698.42 | 1.54% | 5,801,002 |
| Jun 3, 2026 | 695.00 | 712.00 | 693.00 | 712.00 | 687.79 | 2.30% | 1,068,218 |
| Jun 2, 2026 | 711.00 | 711.00 | 690.00 | 696.00 | 672.34 | -0.71% | 45,260,250 |
| Jun 1, 2026 | 711.00 | 712.00 | 701.00 | 701.00 | 677.17 | -1.13% | 1,334,315 |
| May 29, 2026 | 725.00 | 725.00 | 705.00 | 709.00 | 684.89 | -1.80% | 1,235,481 |
| May 28, 2026 | 703.00 | 722.00 | 702.00 | 722.00 | 697.45 | 1.98% | 887,422 |
| May 27, 2026 | 702.00 | 716.00 | 702.00 | 708.00 | 683.93 | 1.00% | 4,927,656 |
| May 26, 2026 | 693.00 | 703.00 | 688.00 | 701.00 | 677.17 | 1.15% | 1,736,196 |
| May 25, 2026 | 685.00 | 693.00 | 682.00 | 693.00 | 669.44 | 2.67% | 3,711,889 |
| May 22, 2026 | 692.00 | 692.00 | 671.00 | 675.00 | 652.05 | -2.03% | 808,550 |
| May 21, 2026 | 680.00 | 690.00 | 680.00 | 689.00 | 665.57 | 1.17% | 1,448,811 |
| May 20, 2026 | 677.00 | 692.00 | 675.00 | 681.00 | 657.85 | 0.74% | 1,704,097 |
| May 19, 2026 | 689.00 | 689.00 | 671.00 | 676.00 | 653.02 | -1.89% | 2,490,181 |
| May 18, 2026 | 675.00 | 689.00 | 671.00 | 689.00 | 665.57 | 1.92% | 1,625,312 |
| May 15, 2026 | 677.00 | 682.00 | 669.00 | 676.00 | 653.02 | -0.29% | 2,267,458 |
| May 14, 2026 | 671.00 | 680.00 | 670.00 | 678.00 | 654.95 | 1.50% | 1,047,125 |
| May 13, 2026 | 682.00 | 682.00 | 654.00 | 668.00 | 645.29 | -2.48% | 3,392,397 |
| May 12, 2026 | 673.00 | 685.00 | 665.00 | 685.00 | 661.71 | 1.33% | 4,975,178 |
| May 11, 2026 | 662.00 | 680.00 | 662.00 | 676.00 | 653.02 | -0.29% | 1,614,545 |
| May 8, 2026 | 671.00 | 678.00 | 661.00 | 678.00 | 654.95 | 0.59% | 668,586 |