FirstRand Limited (FANDF)
OTCMKTS · Delayed Price · Currency is USD
5.83
+0.13 (2.37%)
At close: Jun 1, 2026
FANDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.37% | 107 |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.88% | 110 |
| May 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 7.13% | 149 |
| May 4, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.57% | 600 |
| May 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.31% | 108 |
| Apr 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.84% | 4,020 |
| Apr 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.74% | 1,828 |
| Apr 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 11.84% | 235 |
| Mar 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.86 | -8.28% | 371 |
| Mar 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.30 | 4.54% | 879 |
| Mar 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.07 | -8.25% | 2,200 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | -5.20% | 723 |
| Feb 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.83 | 2.47% | 956 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.69 | -2.33% | 282 |
| Feb 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.83 | 2.57% | 610 |
| Feb 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.68 | 0.68% | 200 |
| Jan 26, 2026 | 5.75 | 5.82 | 5.75 | 5.82 | 5.64 | 4.12% | 2,307 |
| Jan 22, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.42 | 3.47% | 518 |
| Jan 20, 2026 | 5.74 | 5.74 | 5.40 | 5.40 | 5.24 | -0.92% | 400 |
| Jan 13, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.29 | 2.93% | 317 |
| Jan 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | 2.82% | 122 |
| Dec 31, 2025 | 5.29 | 5.29 | 5.15 | 5.15 | 5.00 | -1.34% | 20,080 |
| Dec 22, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.06 | -2.70% | 3,737 |
| Dec 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.20 | 6.80% | 3,225 |
| Dec 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | 0.67% | 7,000 |
| Dec 2, 2025 | 5.06 | 5.06 | 4.99 | 4.99 | 4.84 | 0.20% | 380 |