FirstRand Limited (NMSE:FST)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
79.64
+1.54 (1.97%)
At close: Oct 3, 2025

FirstRand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202581.0281.1080.8381.1078.630.17%29,266
Oct 6, 202580.2780.9680.2780.9678.491.66%22,822
Oct 3, 202579.6479.6479.6479.6477.211.97%666
Oct 2, 202578.3378.3378.1078.1075.720.45%16,225
Oct 1, 202577.7577.7577.7577.7575.380.12%1
Sep 30, 202577.7077.7477.6477.6675.30-0.06%69,619
Sep 29, 202577.7677.7677.7177.7175.34-0.78%4,051
Sep 26, 202578.4078.4178.3278.3275.94-0.55%44,652
Sep 25, 202578.8678.8678.7578.7576.35-1.88%175,403
Sep 23, 202579.5780.2679.5780.2677.820.75%23,553
Sep 22, 202579.2580.4179.2579.6677.23-1.64%16,566
Sep 19, 202581.2481.2480.9980.9978.52-0.50%158,802
Sep 18, 202581.4581.4581.4081.4078.921.67%44,402
Sep 17, 202579.5680.0679.5680.0677.62-0.29%155,360
Sep 16, 202580.2980.2980.2980.2977.851.16%1,127
Sep 15, 202580.2680.3579.3779.3776.95-2.01%10,537
Sep 12, 202578.5981.1678.5981.0078.532.44%32,541
Sep 11, 202579.0279.0779.0279.0776.666.38%2,260
Sep 10, 202574.2574.3374.2574.3372.070.30%1,630
Sep 9, 202574.1774.1774.1174.1171.85-0.03%31,996
Sep 8, 202573.8774.1373.8574.1371.870.72%148,026
Sep 5, 202573.6073.6073.6073.6071.362.35%1
Sep 4, 202572.5372.5371.9171.9169.72-0.83%74,145
Sep 3, 202572.4572.5172.4572.5170.30-1.83%43,993
Sep 2, 202573.6073.8673.6073.8671.61-0.67%29,771
Sep 1, 202574.6974.8274.3674.3672.10-0.07%12,757
Aug 29, 202575.6875.6874.4174.4172.14-2.31%20,691
Aug 28, 202575.8676.1775.8676.1773.851.14%6,308
Aug 27, 202575.3075.3174.9475.3173.020.65%34,851
Aug 26, 202575.0675.0674.8274.8272.54-2.89%8,091
Aug 25, 202577.0577.0577.0577.0574.70-1.31%1
Aug 22, 202578.0778.0778.0778.0775.691.63%1
Aug 21, 202576.7276.8276.7276.8274.480.12%9,581
Aug 20, 202577.4977.4976.7376.7374.39-1.40%3,507
Aug 19, 202577.8277.8277.8277.8275.450.61%1
Aug 18, 202577.5477.5477.3577.3574.99-1.06%6,011
Aug 15, 202578.1878.1878.1878.1875.80-0.05%1
Aug 14, 202577.7578.2277.7578.2275.840.81%9,333
Aug 13, 202577.9277.9277.3577.5975.230.60%20,173
Aug 12, 202576.7777.1376.7577.1374.781.22%49,478
Aug 11, 202576.3876.3876.2076.2073.880.69%8,001
Aug 8, 202576.5276.5275.6875.6873.38-1.01%15,606
Aug 7, 202576.3676.4576.3676.4574.12-0.07%43,151
Aug 6, 202576.5376.5376.5076.5074.170.76%4,940
Aug 5, 202577.0077.0075.9275.9273.61-2.24%4,261
Aug 4, 202578.6178.6177.6677.6675.302.44%11,810
Aug 1, 202576.4376.4375.8175.8173.50-2.13%827
Jul 31, 202577.4677.4677.4677.4675.101.19%1
Jul 30, 202575.8776.5575.8776.5574.221.74%153,483
Jul 29, 202575.2475.2475.2475.2472.95-0.08%1