FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	91.38	91.38	87.96	88.59	88.59	-1.75%	9,042
Mar 17, 2026	90.17	90.17	90.17	90.17	90.17	1.14%	1
Mar 16, 2026	88.69	89.15	88.20	89.15	89.15	1.31%	17,228
Mar 13, 2026	87.45	88.00	87.40	88.00	88.00	-0.01%	3,756
Mar 12, 2026	88.01	88.01	88.01	88.01	88.01	-2.41%	1
Mar 11, 2026	89.38	90.18	89.30	90.18	90.18	-0.66%	25,054
Mar 10, 2026	90.78	90.78	90.78	90.78	90.78	2.73%	1
Mar 9, 2026	87.75	88.37	87.71	88.37	88.37	1.62%	40,265
Mar 6, 2026	91.19	91.19	86.96	86.96	86.96	-6.23%	10,042
Mar 5, 2026	92.74	92.74	92.74	92.74	92.74	0.11%	1
Mar 4, 2026	92.64	92.64	92.64	92.64	92.64	1.00%	1
Mar 3, 2026	92.82	92.82	91.72	91.72	91.72	-4.36%	23,040
Mar 2, 2026	96.47	96.47	95.69	95.90	95.90	-3.32%	46,616
Feb 27, 2026	98.70	99.19	98.70	99.19	99.19	-0.33%	124,224
Feb 26, 2026	98.50	99.75	98.50	99.52	99.52	2.31%	21,962
Feb 25, 2026	98.05	98.05	97.27	97.27	97.27	-1.46%	13,895
Feb 24, 2026	97.65	98.71	97.65	98.71	98.71	1.31%	6,713
Feb 23, 2026	97.26	97.77	97.26	97.43	97.43	-0.62%	50,119
Feb 20, 2026	98.04	98.04	98.04	98.04	98.04	0.32%	1
Feb 19, 2026	98.36	98.36	97.19	97.73	97.73	-0.35%	77,903
Feb 18, 2026	98.07	98.07	98.07	98.07	98.07	2.90%	1
Feb 17, 2026	95.27	95.31	95.25	95.31	95.31	-0.59%	2,097
Feb 16, 2026	95.88	95.88	95.88	95.88	95.88	0.93%	1
Feb 13, 2026	95.00	95.00	95.00	95.00	95.00	-0.44%	1
Feb 12, 2026	95.08	95.42	95.04	95.42	95.42	0.34%	6,838
Feb 11, 2026	94.84	95.10	94.84	95.10	95.10	0.40%	9,128
Feb 10, 2026	94.00	94.72	94.00	94.72	94.72	1.19%	41,087
Feb 9, 2026	94.46	94.46	93.28	93.61	93.61	-0.68%	12,910
Feb 6, 2026	94.07	94.25	94.02	94.25	94.25	0.88%	20,946
Feb 5, 2026	93.66	93.66	93.43	93.43	93.43	-0.03%	8,401
Feb 4, 2026	92.98	93.46	92.90	93.46	93.46	-0.71%	16,079
Feb 3, 2026	94.66	94.94	94.13	94.13	94.13	0.11%	1,434
Feb 2, 2026	93.01	94.03	93.01	94.03	94.03	1.61%	162,314
Jan 30, 2026	93.68	93.68	92.54	92.54	92.54	-0.53%	279,569
Jan 29, 2026	93.60	93.60	92.77	93.03	93.03	1.28%	13,780
Jan 28, 2026	91.85	91.85	91.85	91.85	91.85	-1.15%	1
Jan 27, 2026	92.44	92.92	91.78	92.92	92.92	1.87%	35,271
Jan 26, 2026	90.44	91.21	90.44	91.21	91.21	-0.25%	10,078
Jan 23, 2026	92.01	92.01	90.91	91.44	91.44	-1.53%	6,017
Jan 22, 2026	92.86	92.86	92.86	92.86	92.86	2.65%	1
Jan 21, 2026	90.46	90.46	90.46	90.46	90.46	0.18%	1
Jan 20, 2026	90.30	90.30	90.30	90.30	90.30	-0.63%	1
Jan 19, 2026	90.28	90.87	90.28	90.87	90.87	-0.32%	2,060
Jan 16, 2026	91.16	91.16	91.16	91.16	91.16	-0.19%	1
Jan 15, 2026	90.62	91.33	90.62	91.33	91.33	1.37%	45,522
Jan 14, 2026	90.10	90.10	89.92	90.10	90.10	-0.32%	22,771
Jan 13, 2026	90.39	90.39	90.39	90.39	90.39	-0.67%	1
Jan 12, 2026	89.81	91.00	89.74	91.00	91.00	-	6,702
Jan 9, 2026	91.44	91.44	91.00	91.00	91.00	-1.27%	96
Jan 8, 2026	91.50	92.17	91.50	92.17	92.17	0.64%	491,796