FirstRand Limited (FANDF)
OTCMKTS
· Delayed Price · Currency is USD
4.300
0.00 (0.00%)
At close: Dec 24, 2024
FirstRand Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 183 |
Dec 10, 2024 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | 3.33% | 2,108 |
Nov 25, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.45% | 712 |
Nov 18, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.24% | 359 |
Nov 12, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.82% | 421 |
Oct 31, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.84% | 198 |
Oct 16, 2024 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 5.27% | 476 |
Oct 15, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | 7,575 |
Oct 11, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.34% | 211 |
Oct 10, 2024 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 3.52% | 200 |
Oct 3, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | -8.63% | 1,045 |
Sep 26, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | 1.12% | 1,399 |
Sep 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | -0.91% | 4,828 |
Sep 5, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | 11.43% | 382 |
Aug 8, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.34 | 1.83% | 2,538 |
Jul 15, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.26 | 2.22% | 2,596 |
Jul 10, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.17 | 1.18% | 955 |
Jul 9, 2024 | 4.23 | 4.24 | 4.23 | 4.24 | 4.12 | 12.93% | 2,760 |
May 14, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | 9.01% | 517 |
Apr 9, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 2.69% | 365 |
Apr 5, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -1.47% | 100 |
Apr 1, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -3.41% | 221 |
Mar 12, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | 3.53% | 833 |
Feb 21, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -1.45% | 159 |
Feb 20, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.36 | -4.70% | 135 |