FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	40.98	40.98	40.98	40.98	40.98	2.50%	405
Jan 16, 2025	39.78	39.98	39.78	39.98	39.98	-0.37%	2,789
Jan 15, 2025	40.13	40.13	40.13	40.13	40.13	-2.03%	426
Jan 7, 2025	43.01	43.01	40.86	40.96	40.96	-0.36%	1,875
Jan 6, 2025	41.15	41.15	41.11	41.11	41.11	-0.46%	1,230
Jan 3, 2025	42.04	42.04	41.30	41.30	41.30	4.39%	5,198
Dec 31, 2024	39.56	39.56	39.56	39.56	39.56	-3.74%	741
Dec 30, 2024	41.10	41.10	41.10	41.10	41.10	0.55%	218
Dec 27, 2024	40.88	40.88	40.88	40.88	40.88	-1.03%	871
Dec 23, 2024	40.90	42.25	40.36	41.30	41.30	-6.81%	2,981
Dec 17, 2024	44.32	44.32	44.32	44.32	44.32	0.73%	209
Dec 16, 2024	44.00	44.00	44.00	44.00	44.00	-2.49%	682
Dec 12, 2024	45.13	45.13	45.13	45.13	45.13	-2.03%	253
Dec 9, 2024	46.06	46.06	46.06	46.06	46.06	7.38%	641
Dec 4, 2024	43.10	43.10	42.90	42.90	42.90	2.45%	1,217
Dec 3, 2024	41.86	41.87	41.86	41.87	41.87	-0.69%	4,434
Nov 22, 2024	43.18	43.18	42.16	42.16	42.16	-0.31%	1,036
Nov 21, 2024	42.29	42.29	42.29	42.29	42.29	-0.82%	398
Nov 20, 2024	42.64	42.64	42.64	42.64	42.64	-0.40%	211
Nov 15, 2024	41.10	42.81	41.10	42.81	42.81	0.67%	703
Nov 12, 2024	42.53	42.53	42.53	42.53	42.53	-5.49%	208
Nov 11, 2024	42.50	45.00	42.50	45.00	45.00	-0.88%	437
Nov 8, 2024	45.40	45.40	45.40	45.40	45.40	3.65%	296
Oct 30, 2024	43.80	43.80	43.80	43.80	43.80	1.27%	271
Oct 29, 2024	43.25	43.25	43.25	43.25	43.25	-6.53%	107
Oct 23, 2024	46.25	46.27	46.25	46.27	46.27	0.04%	254
Oct 11, 2024	46.25	46.25	46.25	46.25	46.25	-3.67%	278
Oct 3, 2024	48.01	48.01	48.01	48.01	47.09	-3.98%	130
Sep 24, 2024	50.00	50.00	50.00	50.00	49.04	2.04%	101
Sep 20, 2024	49.00	49.00	49.00	49.00	48.06	0.20%	192
Sep 18, 2024	45.56	48.90	45.56	48.90	47.96	2.95%	809
Sep 17, 2024	47.70	47.70	47.50	47.50	46.59	-1.82%	332
Sep 16, 2024	47.00	48.38	47.00	48.38	47.45	0.26%	1,065
Sep 13, 2024	47.50	48.26	47.25	48.26	47.33	-1.42%	10,760
Sep 12, 2024	48.39	49.79	48.39	48.95	48.01	0.82%	27,234
Aug 26, 2024	48.55	48.55	48.55	48.55	47.62	1.40%	111
Aug 23, 2024	46.73	47.88	46.25	47.88	46.96	8.60%	300
Aug 9, 2024	44.09	44.09	44.09	44.09	43.24	4.40%	433
Jul 17, 2024	42.23	42.23	42.23	42.23	41.42	-2.72%	853
Jul 15, 2024	43.41	43.41	43.41	43.41	42.58	-0.78%	2,230
Jul 11, 2024	43.75	43.75	43.75	43.75	42.91	0.57%	112
Jul 10, 2024	43.50	43.50	43.50	43.50	42.66	5.76%	2,004
Jun 25, 2024	41.13	41.13	41.13	41.13	40.34	-1.25%	137
Jun 18, 2024	41.65	41.65	41.65	41.65	40.85	15.37%	300
May 16, 2024	36.10	36.10	36.10	36.10	35.41	9.89%	356
Apr 25, 2024	32.85	32.85	32.85	32.85	32.22	-0.61%	355
Mar 28, 2024	32.20	33.05	32.20	33.05	32.41	2.32%	601
Mar 26, 2024	32.30	32.30	32.30	32.30	30.90	-11.87%	474
Feb 22, 2024	34.30	36.65	34.30	36.65	35.06	3.97%	490
Feb 6, 2024	35.25	35.25	35.25	35.25	33.72	-1.67%	289