FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	55.94	55.94	55.94	55.94	55.94	2.83%	110
Dec 29, 2025	54.40	54.40	54.40	54.40	54.40	3.10%	700
Dec 17, 2025	52.76	52.76	52.76	52.76	52.76	-2.54%	184
Dec 15, 2025	54.14	54.14	54.14	54.14	54.14	4.12%	1,002
Dec 8, 2025	52.00	52.00	52.00	52.00	52.00	0.37%	107
Dec 3, 2025	51.81	51.81	51.81	51.81	51.81	6.95%	203
Nov 21, 2025	48.02	48.44	48.02	48.44	48.44	2.42%	1,135
Nov 20, 2025	47.30	47.30	47.30	47.30	47.30	-0.59%	135
Oct 9, 2025	47.85	47.85	47.58	47.58	46.52	4.48%	242
Oct 2, 2025	45.54	45.54	45.54	45.54	44.53	2.22%	112
Sep 24, 2025	44.55	44.55	44.55	44.55	43.56	9.16%	258
Sep 4, 2025	40.81	40.81	40.81	40.81	39.90	-4.31%	203
Aug 27, 2025	42.65	42.65	42.65	42.65	41.70	-0.81%	195
Aug 26, 2025	43.00	43.00	43.00	43.00	42.04	-3.91%	158
Aug 22, 2025	44.65	44.75	44.65	44.75	43.76	2.87%	235
Aug 21, 2025	43.50	43.50	43.50	43.50	42.53	-0.34%	122
Aug 12, 2025	43.40	43.69	43.30	43.65	42.68	1.38%	11,399