Famous Brands Limited (JSE:FBR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,004.00
-96.00 (-1.88%)
At close: Mar 9, 2026
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,108.00 | 5,111.00 | 4,972.00 | 5,004.00 | 5,004.00 | -1.88% | 223,099 |
| Mar 6, 2026 | 5,411.00 | 5,411.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.36% | 575,056 |
| Mar 5, 2026 | 5,500.00 | 5,500.00 | 5,370.00 | 5,389.00 | 5,389.00 | -0.50% | 40,174 |
| Mar 4, 2026 | 5,425.00 | 5,452.00 | 5,356.00 | 5,416.00 | 5,416.00 | 0.78% | 36,582 |
| Mar 3, 2026 | 5,483.00 | 5,483.00 | 5,272.00 | 5,374.00 | 5,374.00 | -2.29% | 207,726 |
| Mar 2, 2026 | 5,420.00 | 5,602.00 | 5,420.00 | 5,500.00 | 5,500.00 | -2.07% | 298,555 |
| Feb 27, 2026 | 5,636.00 | 5,700.00 | 5,609.00 | 5,616.00 | 5,616.00 | -1.20% | 451,730 |
| Feb 26, 2026 | 5,480.00 | 5,689.00 | 5,480.00 | 5,684.00 | 5,684.00 | 3.72% | 117,848 |
| Feb 25, 2026 | 5,530.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | -1.63% | 177,066 |
| Feb 24, 2026 | 5,700.00 | 5,700.00 | 5,555.00 | 5,571.00 | 5,571.00 | -2.28% | 53,109 |
| Feb 23, 2026 | 5,759.00 | 5,759.00 | 5,662.00 | 5,701.00 | 5,701.00 | 1.50% | 88,533 |
| Feb 20, 2026 | 5,607.00 | 5,664.00 | 5,575.00 | 5,617.00 | 5,617.00 | -0.69% | 44,662 |
| Feb 19, 2026 | 5,699.00 | 5,700.00 | 5,631.00 | 5,656.00 | 5,656.00 | -0.77% | 83,649 |
| Feb 18, 2026 | 5,710.00 | 5,749.00 | 5,572.00 | 5,700.00 | 5,700.00 | 1.79% | 305,447 |
| Feb 17, 2026 | 5,611.00 | 5,721.00 | 5,576.00 | 5,600.00 | 5,600.00 | -1.22% | 284,141 |
| Feb 16, 2026 | 5,700.00 | 5,788.00 | 5,600.00 | 5,669.00 | 5,669.00 | 0.34% | 189,930 |
| Feb 13, 2026 | 5,652.00 | 5,793.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.05% | 186,236 |
| Feb 12, 2026 | 5,683.00 | 5,849.00 | 5,653.00 | 5,653.00 | 5,653.00 | -2.10% | 285,443 |
| Feb 11, 2026 | 5,800.00 | 5,800.00 | 5,678.00 | 5,774.00 | 5,774.00 | 0.10% | 29,963 |
| Feb 10, 2026 | 5,802.00 | 5,859.00 | 5,741.00 | 5,768.00 | 5,768.00 | -0.14% | 46,249 |
| Feb 9, 2026 | 5,710.00 | 5,805.00 | 5,710.00 | 5,776.00 | 5,776.00 | -0.52% | 27,211 |
| Feb 6, 2026 | 5,949.00 | 5,949.00 | 5,780.00 | 5,806.00 | 5,806.00 | -0.05% | 150,585 |
| Feb 5, 2026 | 5,926.00 | 6,048.00 | 5,807.00 | 5,809.00 | 5,809.00 | -1.96% | 256,226 |
| Feb 4, 2026 | 6,039.00 | 6,039.00 | 5,900.00 | 5,925.00 | 5,925.00 | -0.42% | 163,404 |
| Feb 3, 2026 | 5,938.00 | 5,994.00 | 5,868.00 | 5,950.00 | 5,950.00 | 0.20% | 183,151 |
| Feb 2, 2026 | 5,850.00 | 6,054.00 | 5,683.00 | 5,938.00 | 5,938.00 | 2.38% | 655,047 |
| Jan 30, 2026 | 5,504.00 | 5,950.00 | 5,380.00 | 5,800.00 | 5,800.00 | 5.51% | 219,268 |
| Jan 29, 2026 | 5,473.00 | 5,527.00 | 5,438.00 | 5,497.00 | 5,497.00 | -0.05% | 26,306 |
| Jan 28, 2026 | 5,373.00 | 5,541.00 | 5,373.00 | 5,500.00 | 5,500.00 | 0.22% | 30,651 |
| Jan 27, 2026 | 5,516.00 | 5,544.00 | 5,369.00 | 5,488.00 | 5,488.00 | -0.22% | 71,016 |
| Jan 26, 2026 | 5,501.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.92% | 49,227 |
| Jan 23, 2026 | 5,636.00 | 5,640.00 | 5,551.00 | 5,551.00 | 5,551.00 | -0.79% | 63,195 |
| Jan 22, 2026 | 5,508.00 | 5,630.00 | 5,508.00 | 5,595.00 | 5,595.00 | 4.38% | 47,257 |
| Jan 21, 2026 | 5,498.00 | 5,498.00 | 5,339.00 | 5,360.00 | 5,360.00 | -1.72% | 24,469 |
| Jan 20, 2026 | 5,690.00 | 5,690.00 | 5,382.00 | 5,454.00 | 5,454.00 | -1.55% | 15,392 |
| Jan 19, 2026 | 5,504.00 | 5,686.00 | 5,418.00 | 5,540.00 | 5,540.00 | -0.02% | 69,201 |
| Jan 16, 2026 | 5,632.00 | 5,671.00 | 5,480.00 | 5,541.00 | 5,541.00 | -1.62% | 41,970 |
| Jan 15, 2026 | 5,370.00 | 5,657.00 | 5,370.00 | 5,632.00 | 5,632.00 | 2.29% | 321,210 |
| Jan 14, 2026 | 5,507.00 | 5,598.00 | 5,466.00 | 5,506.00 | 5,506.00 | 0.11% | 36,867 |
| Jan 13, 2026 | 5,439.00 | 5,560.00 | 5,416.00 | 5,500.00 | 5,500.00 | 1.12% | 51,190 |
| Jan 12, 2026 | 5,690.00 | 5,690.00 | 5,414.00 | 5,439.00 | 5,439.00 | -2.00% | 39,581 |
| Jan 9, 2026 | 5,371.00 | 5,550.00 | 5,371.00 | 5,550.00 | 5,550.00 | 2.21% | 24,285 |
| Jan 8, 2026 | 5,575.00 | 5,691.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.04% | 34,100 |
| Jan 7, 2026 | 5,435.00 | 5,584.00 | 5,372.00 | 5,543.00 | 5,543.00 | 1.63% | 471,821 |
| Jan 6, 2026 | 5,361.00 | 5,468.00 | 5,325.00 | 5,454.00 | 5,454.00 | 2.50% | 37,266 |
| Jan 5, 2026 | 5,348.00 | 5,369.00 | 5,311.00 | 5,321.00 | 5,321.00 | -0.82% | 34,369 |
| Jan 2, 2026 | 5,358.00 | 5,429.00 | 5,312.00 | 5,365.00 | 5,365.00 | 0.32% | 112,086 |
| Dec 31, 2025 | 5,393.00 | 5,393.00 | 5,311.00 | 5,348.00 | 5,348.00 | 0.56% | 4,605 |
| Dec 30, 2025 | 5,403.00 | 5,403.00 | 5,241.00 | 5,318.00 | 5,318.00 | -0.30% | 36,055 |
| Dec 29, 2025 | 5,318.00 | 5,334.00 | 5,201.00 | 5,334.00 | 5,334.00 | 2.07% | 32,474 |
| Dec 24, 2025 | 5,263.00 | 5,263.00 | 5,215.00 | 5,226.00 | 5,226.00 | 0.11% | 9,663 |
| Dec 23, 2025 | 5,213.00 | 5,297.00 | 5,201.00 | 5,220.00 | 5,220.00 | 0.25% | 47,246 |
| Dec 22, 2025 | 5,229.00 | 5,268.00 | 5,165.00 | 5,207.00 | 5,207.00 | -1.16% | 66,789 |
| Dec 19, 2025 | 5,195.00 | 5,319.00 | 5,195.00 | 5,268.00 | 5,268.00 | 0.61% | 587,603 |
| Dec 18, 2025 | 5,170.00 | 5,257.00 | 5,170.00 | 5,236.00 | 5,236.00 | 0.46% | 43,147 |
| Dec 17, 2025 | 5,400.00 | 5,400.00 | 5,170.00 | 5,212.00 | 5,212.00 | -3.54% | 85,053 |
| Dec 15, 2025 | 5,437.00 | 5,437.00 | 5,321.00 | 5,403.00 | 5,241.00 | 0.22% | 33,996 |
| Dec 12, 2025 | 5,500.00 | 5,550.00 | 5,340.00 | 5,391.00 | 5,229.36 | -3.42% | 126,518 |
| Dec 11, 2025 | 5,643.00 | 5,715.00 | 5,551.00 | 5,582.00 | 5,414.63 | -0.62% | 101,101 |
| Dec 10, 2025 | 5,527.00 | 5,648.00 | 5,527.00 | 5,617.00 | 5,448.58 | 0.34% | 38,463 |
| Dec 9, 2025 | 5,500.00 | 5,631.00 | 5,500.00 | 5,598.00 | 5,430.15 | 0.50% | 134,345 |
| Dec 8, 2025 | 5,715.00 | 5,715.00 | 5,534.00 | 5,570.00 | 5,402.99 | -0.04% | 36,900 |
| Dec 5, 2025 | 5,636.00 | 5,741.00 | 5,545.00 | 5,572.00 | 5,404.93 | -0.38% | 127,027 |
| Dec 4, 2025 | 5,639.00 | 5,639.00 | 5,478.00 | 5,593.00 | 5,425.30 | 0.18% | 71,329 |
| Dec 3, 2025 | 5,611.00 | 5,611.00 | 5,529.00 | 5,583.00 | 5,415.60 | 0.47% | 24,857 |
| Dec 2, 2025 | 5,421.00 | 5,633.00 | 5,421.00 | 5,557.00 | 5,390.38 | 0.76% | 194,219 |
| Dec 1, 2025 | 5,448.00 | 5,563.00 | 5,411.00 | 5,515.00 | 5,349.64 | -2.30% | 85,898 |
| Nov 28, 2025 | 5,578.00 | 5,645.00 | 5,404.00 | 5,645.00 | 5,475.74 | 1.13% | 417,669 |
| Nov 27, 2025 | 5,456.00 | 5,635.00 | 5,434.00 | 5,582.00 | 5,414.63 | 3.27% | 168,428 |
| Nov 26, 2025 | 5,317.00 | 5,434.00 | 5,250.00 | 5,405.00 | 5,242.94 | 2.25% | 87,937 |
| Nov 25, 2025 | 5,282.00 | 5,303.00 | 5,230.00 | 5,286.00 | 5,127.51 | 0.88% | 45,927 |
| Nov 24, 2025 | 5,190.00 | 5,282.00 | 5,071.00 | 5,240.00 | 5,082.89 | 2.46% | 88,701 |
| Nov 21, 2025 | 5,100.00 | 5,200.00 | 5,073.00 | 5,114.00 | 4,960.67 | -3.20% | 125,134 |
| Nov 20, 2025 | 5,110.00 | 5,295.00 | 5,092.00 | 5,283.00 | 5,124.60 | 3.20% | 81,460 |
| Nov 19, 2025 | 5,099.00 | 5,148.00 | 5,058.00 | 5,119.00 | 4,965.52 | 1.61% | 73,805 |
| Nov 18, 2025 | 5,070.00 | 5,151.00 | 5,022.00 | 5,038.00 | 4,886.94 | -1.39% | 69,847 |
| Nov 17, 2025 | 5,320.00 | 5,320.00 | 5,083.00 | 5,109.00 | 4,955.82 | -1.96% | 215,557 |
| Nov 14, 2025 | 5,260.00 | 5,300.00 | 5,183.00 | 5,211.00 | 5,054.76 | -2.29% | 76,074 |
| Nov 13, 2025 | 5,280.00 | 5,385.00 | 5,232.00 | 5,333.00 | 5,173.10 | 1.00% | 129,311 |
| Nov 12, 2025 | 5,299.00 | 5,299.00 | 5,182.00 | 5,280.00 | 5,121.69 | -0.09% | 58,918 |
| Nov 11, 2025 | 5,213.00 | 5,285.00 | 5,150.00 | 5,285.00 | 5,126.54 | 1.36% | 212,164 |
| Nov 10, 2025 | 5,175.00 | 5,237.00 | 5,116.00 | 5,214.00 | 5,057.67 | 0.75% | 134,940 |
| Nov 7, 2025 | 5,286.00 | 5,286.00 | 5,175.00 | 5,175.00 | 5,019.84 | -1.71% | 130,497 |
| Nov 6, 2025 | 5,391.00 | 5,391.00 | 5,227.00 | 5,265.00 | 5,107.14 | -2.17% | 202,439 |
| Nov 5, 2025 | 5,301.00 | 5,382.00 | 5,266.00 | 5,382.00 | 5,220.63 | 1.55% | 176,054 |
| Nov 4, 2025 | 5,335.00 | 5,400.00 | 5,224.00 | 5,300.00 | 5,141.09 | -1.41% | 347,761 |
| Nov 3, 2025 | 5,431.00 | 5,431.00 | 5,283.00 | 5,376.00 | 5,214.81 | -0.92% | 152,342 |
| Oct 31, 2025 | 5,250.00 | 5,459.00 | 5,250.00 | 5,426.00 | 5,263.31 | 1.99% | 256,507 |
| Oct 30, 2025 | 5,220.00 | 5,353.00 | 5,220.00 | 5,320.00 | 5,160.49 | 1.92% | 144,170 |
| Oct 29, 2025 | 5,301.00 | 5,301.00 | 5,175.00 | 5,220.00 | 5,063.49 | - | 109,144 |
| Oct 28, 2025 | 5,278.00 | 5,278.00 | 5,120.00 | 5,220.00 | 5,063.49 | -1.51% | 251,568 |
| Oct 27, 2025 | 5,474.00 | 5,562.00 | 5,150.00 | 5,300.00 | 5,141.09 | -3.39% | 362,913 |
| Oct 24, 2025 | 5,425.00 | 5,489.00 | 5,399.00 | 5,486.00 | 5,321.51 | 1.29% | 40,619 |
| Oct 23, 2025 | 5,551.00 | 5,617.00 | 5,321.00 | 5,416.00 | 5,253.61 | -3.29% | 68,145 |
| Oct 22, 2025 | 5,586.00 | 5,690.00 | 5,516.00 | 5,600.00 | 5,432.09 | 0.67% | 249,995 |
| Oct 21, 2025 | 5,419.00 | 5,577.00 | 5,350.00 | 5,563.00 | 5,396.20 | 2.26% | 111,956 |
| Oct 20, 2025 | 5,515.00 | 5,515.00 | 5,284.00 | 5,440.00 | 5,276.89 | 0.55% | 63,081 |
| Oct 17, 2025 | 5,345.00 | 5,451.00 | 5,345.00 | 5,410.00 | 5,247.79 | -0.41% | 43,075 |
| Oct 16, 2025 | 5,401.00 | 5,530.00 | 5,382.00 | 5,432.00 | 5,269.13 | -0.62% | 132,141 |
| Oct 15, 2025 | 5,153.00 | 5,466.00 | 5,150.00 | 5,466.00 | 5,302.11 | 6.90% | 383,651 |