FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	87.63	87.63	85.89	85.89	85.89	-1.12%	1,921
Dec 11, 2025	86.98	86.98	86.86	86.86	86.86	-0.02%	10,789
Dec 10, 2025	86.88	86.88	86.88	86.88	86.88	0.53%	1
Dec 9, 2025	86.79	86.79	86.42	86.42	86.42	0.96%	202
Dec 8, 2025	86.35	86.35	85.60	85.60	85.60	-1.31%	20,031
Dec 5, 2025	87.05	87.05	86.74	86.74	86.74	0.64%	5,914
Dec 4, 2025	85.92	86.19	85.92	86.19	86.19	1.13%	9,617
Dec 3, 2025	84.71	85.23	84.71	85.23	85.23	2.26%	11,401
Dec 2, 2025	83.35	83.35	83.35	83.35	83.35	1.65%	1
Dec 1, 2025	82.00	82.00	82.00	82.00	82.00	0.65%	1
Nov 28, 2025	81.38	81.47	81.24	81.47	81.47	0.58%	8,852
Nov 27, 2025	81.37	81.37	81.00	81.00	81.00	-2.00%	7,088
Nov 26, 2025	82.98	82.98	82.65	82.65	82.65	1.91%	41,228
Nov 25, 2025	81.15	81.16	81.10	81.10	81.10	-0.67%	53,481
Nov 24, 2025	81.62	81.65	80.91	81.65	81.65	0.16%	224
Nov 21, 2025	80.50	81.52	80.50	81.52	81.52	-0.86%	3,163
Nov 20, 2025	82.29	82.29	82.23	82.23	82.23	0.10%	12,097
Nov 19, 2025	82.41	82.60	82.15	82.15	82.15	0.06%	2,943
Nov 18, 2025	82.10	82.10	82.10	82.10	82.10	-2.84%	1
Nov 17, 2025	84.47	84.52	84.47	84.50	84.50	1.23%	23,001
Nov 14, 2025	83.33	83.61	83.33	83.47	83.47	-0.80%	42,908
Nov 13, 2025	84.36	84.36	84.14	84.14	84.14	3.18%	2,641
Nov 12, 2025	81.55	81.55	81.55	81.55	81.55	1.61%	1
Nov 11, 2025	80.26	80.26	80.26	80.26	80.26	-0.80%	1
Nov 10, 2025	80.91	80.91	80.91	80.91	80.91	0.63%	1
Nov 7, 2025	79.71	80.40	78.71	80.40	80.40	-0.81%	11,671
Nov 6, 2025	82.05	82.05	81.06	81.06	81.06	-1.66%	20,197
Nov 5, 2025	82.31	82.43	82.31	82.43	82.43	1.09%	10,266
Nov 4, 2025	81.68	81.68	80.63	81.54	81.54	-1.15%	53,581
Nov 3, 2025	82.20	82.49	82.20	82.49	82.49	0.32%	175
Oct 31, 2025	82.40	82.40	82.23	82.23	82.23	-0.06%	655
Oct 30, 2025	82.28	82.28	82.28	82.28	82.28	-1.44%	1
Oct 29, 2025	83.48	83.48	83.48	83.48	83.48	0.22%	1
Oct 28, 2025	83.57	83.57	83.22	83.30	83.30	2.03%	16,423
Oct 27, 2025	81.64	81.64	81.64	81.64	81.64	-1.57%	1
Oct 24, 2025	82.53	82.94	82.40	82.94	82.94	-0.24%	20,406
Oct 23, 2025	83.14	83.14	83.14	83.14	83.14	-0.31%	1
Oct 22, 2025	83.38	83.40	83.38	83.40	83.40	1.46%	10,150
Oct 21, 2025	82.15	82.36	82.15	82.20	82.20	0.64%	30,297
Oct 20, 2025	81.68	81.68	81.68	81.68	81.68	2.16%	1
Oct 17, 2025	78.74	79.95	78.74	79.95	79.95	0.46%	20,624
Oct 16, 2025	79.91	79.91	79.58	79.58	79.58	-0.38%	26,083
Oct 15, 2025	80.23	80.23	79.88	79.88	79.88	-0.57%	5,571
Oct 14, 2025	80.34	80.34	80.34	80.34	80.34	-0.81%	1
Oct 13, 2025	80.76	81.00	80.76	81.00	81.00	-0.36%	23,402
Oct 10, 2025	81.29	81.29	81.29	81.29	81.29	0.63%	1
Oct 9, 2025	80.57	80.78	80.57	80.78	80.78	3.31%	8,048
Oct 8, 2025	79.00	79.70	78.06	78.19	78.19	-3.59%	96,466
Oct 7, 2025	81.02	81.10	80.83	81.10	78.63	0.17%	29,266
Oct 6, 2025	80.27	80.96	80.27	80.96	78.49	1.66%	22,822