FirstRand Limited (FANDF)
OTCMKTS · Delayed Price · Currency is USD
5.07
+0.08 (1.57%)
At close: May 4, 2026
FANDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.58% | 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 | 8.47% | 235 |
| Mar 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -8.28% | 371 |
| Mar 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.55% | 879 |
| Mar 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -8.25% | 2,200 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.21% | 723 |
| Feb 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.47% | 956 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.33% | 282 |
| Feb 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.58% | 610 |
| Feb 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.67% | 200 |
| Jan 26, 2026 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 4.12% | 2,307 |
| Jan 22, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.48% | 518 |
| Jan 20, 2026 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -0.92% | 400 |
| Jan 13, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 2.93% | 317 |
| Jan 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.82% | 122 |
| Dec 31, 2025 | 5.29 | 5.29 | 5.15 | 5.15 | 5.15 | -1.34% | 20,080 |
| Dec 22, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.70% | 3,737 |
| Dec 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 6.79% | 3,225 |
| Dec 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.68% | 7,000 |
| Dec 2, 2025 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | 0.20% | 380 |
| Dec 1, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 5.29% | 20,105 |