Skip to main content
FirstRand Bank Limited (JSE:FAETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,275.00
+1.00 (0.04%)
Last updated: Mar 9, 2026, 9:52 AM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,275.002,275.002,275.002,260.002,260.00-0.62%100
Mar 6, 20262,318.002,318.002,318.002,274.002,274.00-4.25%781
Mar 5, 20262,375.002,375.002,343.002,375.002,375.001.06%1,710
Mar 4, 20262,290.002,290.002,290.002,350.002,350.002.22%13,702
Mar 3, 20262,259.002,299.002,256.002,299.002,299.00-0.52%100,000
Mar 2, 20262,240.002,258.002,240.002,311.002,311.000.57%40,008
Feb 27, 20262,297.002,297.002,297.002,298.002,298.00-2.17%10
Feb 26, 20262,320.002,320.002,320.002,349.002,349.001.73%20,000
Feb 25, 20262,296.002,308.002,296.002,309.002,309.001.94%3,600
Feb 24, 20262,264.002,271.002,237.002,265.002,265.00-1.91%10,413
Feb 23, 20262,330.002,333.002,330.002,309.002,309.00-0.22%10,000
Feb 20, 20262,280.002,301.002,272.002,314.002,314.001.09%6,912
Feb 19, 20262,300.002,300.002,284.002,289.002,289.001.82%5,002
Feb 18, 20262,248.002,248.002,248.002,248.002,248.00-0.49%-
Feb 17, 20262,293.002,293.002,293.002,259.002,259.00-0.18%60
Feb 16, 20262,263.002,263.002,263.002,263.002,263.00-1.31%-
Feb 13, 20262,293.002,293.002,293.002,293.002,293.00-3.25%-
Feb 12, 20262,400.002,400.002,373.002,370.002,370.00-0.67%15,290
Feb 11, 20262,386.002,386.002,386.002,386.002,386.00-0.17%-
Feb 10, 20262,392.002,392.002,392.002,390.002,390.001.44%25
Feb 9, 20262,356.002,356.002,356.002,356.002,356.000.04%-
Feb 6, 20262,334.002,334.002,334.002,355.002,355.00-0.88%1,175
Feb 5, 20262,398.002,398.002,359.002,376.002,376.00-1.66%15,313
Feb 4, 20262,414.002,414.002,414.002,416.002,416.00-4.05%1,500
Feb 3, 20262,496.002,496.002,496.002,518.002,518.00-0.04%824
Feb 2, 20262,500.002,542.002,493.002,519.002,519.00-2.25%65,179
Jan 30, 20262,541.002,603.002,541.002,577.002,577.000.62%24,338
Jan 29, 20262,552.002,580.002,552.002,561.002,561.006.80%23,500
Jan 28, 20262,421.002,421.002,374.002,398.002,398.000.88%1,386
Jan 27, 20262,425.002,425.002,404.002,377.002,377.000.55%128
Jan 26, 20262,333.002,371.002,333.002,364.002,364.001.81%18,514
Jan 23, 20262,335.002,335.002,305.002,322.002,322.003.34%25,811
Jan 22, 20262,211.002,211.002,211.002,247.002,247.004.32%1,100
Jan 21, 20262,150.002,174.002,150.002,154.002,154.00-0.55%308
Jan 20, 20262,178.002,178.002,150.002,166.002,166.000.09%2,445
Jan 19, 20262,180.002,180.002,180.002,164.002,164.00-2.70%4,230
Jan 16, 20262,193.002,193.002,193.002,224.002,224.001.41%2
Jan 15, 20262,176.002,176.002,176.002,193.002,193.00-1.22%8,000
Jan 14, 20262,261.002,450.002,214.002,220.002,220.00-10.30%88,505
Jan 13, 20262,311.002,311.002,311.002,475.002,475.007.14%4
Jan 12, 20262,278.002,278.002,278.002,310.002,310.000.43%5,006
Jan 9, 20262,271.002,309.002,271.002,300.002,300.001.32%7,053
Jan 8, 20262,276.002,280.002,276.002,270.002,270.00-2.45%72
Jan 7, 20262,318.002,357.002,318.002,327.002,327.00-0.13%5,907
Jan 6, 20262,320.002,361.002,320.002,330.002,330.00-0.55%5,694
Jan 5, 20262,342.002,345.002,295.002,343.002,343.00-0.04%1,623
Jan 2, 20262,360.002,360.002,360.002,344.002,344.00-3.34%1,500
Dec 31, 20252,425.002,425.002,425.002,425.002,425.00--
Dec 30, 20252,359.002,359.002,358.002,425.002,425.003.81%42
Dec 29, 20252,371.002,371.002,332.002,336.002,336.00-3.67%922
Dec 24, 20252,425.002,425.002,425.002,425.002,425.002.62%-
Dec 23, 20252,368.002,368.002,337.002,363.002,363.00-1.17%648
Dec 22, 20252,337.002,337.002,337.002,391.002,391.001.44%1,500
Dec 19, 20252,357.002,357.002,357.002,357.002,357.000.34%-
Dec 18, 20252,349.002,349.002,349.002,349.002,349.000.56%-
Dec 17, 20252,310.002,310.002,310.002,336.002,336.001.57%37
Dec 15, 20252,320.002,320.002,320.002,300.002,300.00-0.52%3
Dec 12, 20252,336.002,336.002,328.002,312.002,312.000.30%3,108
Dec 11, 20252,301.002,314.002,301.002,305.002,305.00-0.47%11,020
Dec 10, 20252,352.002,352.002,329.002,316.002,316.00-0.39%17,056
Dec 9, 20252,342.002,373.002,342.002,325.002,325.00-1.94%424
Dec 8, 20252,367.002,419.002,367.002,371.002,371.000.42%28,716
Dec 5, 20252,386.002,386.002,342.002,361.002,361.000.47%2,550
Dec 4, 20252,249.002,296.002,249.002,350.002,350.002.17%11,091
Dec 3, 20252,300.002,300.002,300.002,300.002,300.000.97%-
Dec 2, 20252,307.002,307.002,273.002,278.002,278.000.18%983
Dec 1, 20252,307.002,307.002,283.002,274.002,274.00-0.26%963
Nov 28, 20252,293.002,293.002,293.002,280.002,280.000.80%30,000
Nov 27, 20252,285.002,285.002,281.002,262.002,262.000.35%1,503
Nov 26, 20252,288.002,288.002,263.002,254.002,254.001.76%8,455
Nov 25, 20252,166.002,235.002,161.002,215.002,215.003.02%16,058
Nov 24, 20252,113.002,148.002,113.002,150.002,150.002.23%1,501
Nov 21, 20252,117.002,117.002,097.002,103.002,103.00-2.28%16,130
Nov 20, 20252,158.002,158.002,120.002,152.002,152.002.09%2,160
Nov 19, 20252,144.002,151.002,108.002,108.002,108.000.09%14,400
Nov 18, 20252,127.002,146.002,100.002,106.002,106.00-2.95%64,599
Nov 17, 20252,165.002,172.002,165.002,170.002,170.001.45%2,200
Nov 14, 20252,176.002,177.002,140.002,139.002,139.00-2.11%28,190
Nov 13, 20252,197.002,201.002,184.002,185.002,185.00-0.82%15,120
Nov 12, 20252,254.002,257.002,245.002,203.002,203.00-0.81%34,100
Nov 11, 20252,261.002,261.002,240.002,221.002,221.00-0.72%28,421
Nov 10, 20252,271.002,271.002,235.002,237.002,237.003.52%1,680
Nov 7, 20252,230.002,230.002,167.002,161.002,161.00-3.22%1,410
Nov 6, 20252,297.002,297.002,296.002,233.002,233.00-0.45%1,650
Nov 5, 20252,256.002,256.002,219.002,243.002,243.00-0.40%5,143
Nov 4, 20252,301.002,301.002,229.002,252.002,252.00-3.26%4,705
Nov 3, 20252,323.002,350.002,311.002,328.002,328.00-0.26%8,885
Oct 31, 20252,424.002,424.002,353.002,334.002,334.00-0.81%5,087
Oct 30, 20252,649.002,649.002,414.002,353.002,353.00-11.67%25,626
Oct 29, 20252,710.002,710.002,659.002,664.002,664.00-2,822
Oct 28, 20252,661.002,670.002,661.002,664.002,664.00-0.49%15
Oct 27, 20252,682.002,692.002,675.002,677.002,677.002.37%10,305
Oct 24, 20252,641.002,645.002,641.002,615.002,615.00-0.72%701
Oct 23, 20252,626.002,626.002,626.002,634.002,634.001.19%65
Oct 22, 20252,627.002,628.002,627.002,603.002,603.000.04%9
Oct 21, 20252,589.002,589.002,589.002,602.002,602.00-0.08%56
Oct 20, 20252,580.002,580.002,580.002,604.002,604.003.01%5,003
Oct 17, 20252,515.002,545.002,515.002,528.002,528.00-1.48%2,530
Oct 16, 20252,577.002,577.002,577.002,566.002,566.00-0.08%182
Oct 15, 20252,556.002,556.002,520.002,568.002,568.001.74%4,179