FirstRand Limited (FANDF)
OTCMKTS
· Delayed Price · Currency is USD
4.150
-0.095 (-2.24%)
At close: Nov 18, 2024
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | -5.48% | 1,244 |
| Dec 22, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.73 | -0.78% | 1,752 |
| Dec 14, 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 10.29% | 1,283 |