Famous Brands Limited (JSE:FBR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,358.00
-32.00 (-0.59%)
Apr 29, 2026, 2:00 PM SAST
Famous Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,480.00 | 5,481.00 | 5,220.00 | 5,390.00 | 5,390.00 | -1.34% | 19,908 |
| Apr 24, 2026 | 5,335.00 | 5,463.00 | 5,332.00 | 5,463.00 | 5,463.00 | 4.16% | 15,398 |
| Apr 23, 2026 | 5,207.00 | 5,333.00 | 5,207.00 | 5,245.00 | 5,245.00 | - | 63,568 |
| Apr 22, 2026 | 5,350.00 | 5,425.00 | 5,245.00 | 5,245.00 | 5,245.00 | -2.38% | 19,839 |
| Apr 21, 2026 | 5,350.00 | 5,458.00 | 5,194.00 | 5,373.00 | 5,373.00 | 0.13% | 63,527 |
| Apr 20, 2026 | 5,220.00 | 5,449.00 | 5,220.00 | 5,366.00 | 5,366.00 | 1.63% | 23,066 |
| Apr 17, 2026 | 5,450.00 | 5,450.00 | 5,255.00 | 5,280.00 | 5,280.00 | -2.65% | 56,742 |
| Apr 16, 2026 | 5,470.00 | 5,500.00 | 5,424.00 | 5,424.00 | 5,424.00 | -0.84% | 25,841 |
| Apr 15, 2026 | 5,480.00 | 5,480.00 | 5,340.00 | 5,470.00 | 5,470.00 | -0.26% | 70,195 |
| Apr 14, 2026 | 5,300.00 | 5,484.00 | 5,295.00 | 5,484.00 | 5,484.00 | 3.61% | 17,048 |
| Apr 13, 2026 | 5,273.00 | 5,311.00 | 5,223.00 | 5,293.00 | 5,293.00 | - | 38,363 |
| Apr 10, 2026 | 5,236.00 | 5,347.00 | 5,236.00 | 5,293.00 | 5,293.00 | 0.08% | 9,538 |
| Apr 9, 2026 | 5,370.00 | 5,370.00 | 5,218.00 | 5,289.00 | 5,289.00 | -0.21% | 6,152 |
| Apr 8, 2026 | 5,220.00 | 5,430.00 | 5,196.00 | 5,300.00 | 5,300.00 | 3.52% | 55,949 |
| Apr 7, 2026 | 5,117.00 | 5,219.00 | 5,061.00 | 5,120.00 | 5,120.00 | 0.16% | 63,800 |
| Apr 2, 2026 | 5,021.00 | 5,112.00 | 4,954.00 | 5,112.00 | 5,112.00 | 0.24% | 4,064 |
| Apr 1, 2026 | 5,095.00 | 5,219.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1.09% | 34,355 |
| Mar 31, 2026 | 5,013.00 | 5,190.00 | 4,980.00 | 5,045.00 | 5,045.00 | 1.20% | 127,175 |
| Mar 30, 2026 | 5,186.00 | 5,186.00 | 4,923.00 | 4,985.00 | 4,985.00 | -3.52% | 99,144 |
| Mar 27, 2026 | 5,204.00 | 5,204.00 | 5,005.00 | 5,167.00 | 5,167.00 | 0.08% | 80,472 |
| Mar 26, 2026 | 5,210.00 | 5,224.00 | 5,081.00 | 5,163.00 | 5,163.00 | -1.07% | 83,414 |
| Mar 25, 2026 | 5,200.00 | 5,265.00 | 5,003.00 | 5,219.00 | 5,219.00 | 0.97% | 55,664 |
| Mar 24, 2026 | 5,182.00 | 5,182.00 | 4,980.00 | 5,169.00 | 5,169.00 | -0.21% | 84,715 |
| Mar 23, 2026 | 4,973.00 | 5,191.00 | 4,970.00 | 5,180.00 | 5,180.00 | -0.65% | 279,113 |
| Mar 20, 2026 | 5,034.00 | 5,245.00 | 5,034.00 | 5,214.00 | 5,214.00 | 2.84% | 281,754 |
| Mar 19, 2026 | 5,026.00 | 5,100.00 | 4,970.00 | 5,070.00 | 5,070.00 | 1.20% | 67,754 |
| Mar 18, 2026 | 5,220.00 | 5,270.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.52% | 75,777 |
| Mar 17, 2026 | 4,946.00 | 5,193.00 | 4,943.00 | 5,193.00 | 5,193.00 | 3.86% | 207,202 |
| Mar 16, 2026 | 4,888.00 | 5,000.00 | 4,864.00 | 5,000.00 | 5,000.00 | 1.85% | 743,862 |
| Mar 13, 2026 | 4,958.00 | 4,970.00 | 4,711.00 | 4,909.00 | 4,909.00 | - | 247,806 |
| Mar 12, 2026 | 5,026.00 | 5,107.00 | 4,909.00 | 4,909.00 | 4,909.00 | -2.91% | 72,628 |
| Mar 11, 2026 | 5,271.00 | 5,271.00 | 5,023.00 | 5,056.00 | 5,056.00 | -2.13% | 135,018 |
| Mar 10, 2026 | 5,037.00 | 5,186.00 | 5,036.00 | 5,166.00 | 5,166.00 | 3.24% | 164,582 |
| 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 |