Finbond Group Limited (JSE:FGL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 119.00
-5.00 (-4.03%)
Mar 6, 2026, 2:14 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | -1.59% | 714,480 |
| Mar 4, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 9.57% | 3,474 |
| Mar 3, 2026 | 124.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.96% | 826,803 |
| Mar 2, 2026 | 125.00 | 125.00 | 115.00 | 121.00 | 121.00 | 2.54% | 119,310 |
| Feb 27, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | 15,837 |
| Feb 26, 2026 | 119.00 | 124.00 | 115.00 | 124.00 | 124.00 | 4.20% | 602,378 |
| Feb 25, 2026 | 113.00 | 121.00 | 113.00 | 119.00 | 119.00 | 3.48% | 4,978 |
| Feb 24, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | -3.36% | 84,423 |
| Feb 23, 2026 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 4.39% | 26,867 |
| Feb 20, 2026 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | -5.79% | 455,891 |
| Feb 19, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1.68% | 70,091 |
| Feb 18, 2026 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | 0.85% | 92,100 |
| Feb 17, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -5.60% | 43,684 |
| Feb 16, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 51,192 |
| Feb 13, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 2.56% | 102,544 |
| Feb 12, 2026 | 120.00 | 129.00 | 116.00 | 117.00 | 117.00 | -7.14% | 361,175 |
| Feb 11, 2026 | 118.00 | 126.00 | 116.00 | 126.00 | 126.00 | 7.69% | 310,377 |
| Feb 10, 2026 | 118.00 | 129.00 | 115.00 | 117.00 | 117.00 | -6.40% | 403,857 |
| Feb 9, 2026 | 120.00 | 125.00 | 117.00 | 125.00 | 125.00 | 4.17% | 105,457 |
| Feb 6, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | -1.64% | 53,401 |
| Feb 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 12,500 |
| Feb 4, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | -0.82% | 23,638 |
| Feb 3, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 36,004 |
| Feb 2, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1.71% | 4,452 |
| Jan 30, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 100,250 |
| Jan 29, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 105,800 |
| Jan 28, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 0.85% | 122,154 |
| Jan 27, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -2.48% | 51,904 |
| Jan 26, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 46,382 |
| Jan 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 7.02% | 2,936 |
| Jan 22, 2026 | 120.00 | 124.00 | 114.00 | 114.00 | 114.00 | -8.80% | 10,500 |
| Jan 21, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 1.63% | 82,789 |
| Jan 20, 2026 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 2.50% | 33,196 |
| Jan 19, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.76% | 22,920 |
| Jan 16, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 6,566 |
| Jan 15, 2026 | 125.00 | 129.00 | 119.00 | 125.00 | 125.00 | 0.81% | 74,774 |
| Jan 14, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | 3.33% | 24,500 |
| Jan 13, 2026 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -4.00% | 107,091 |
| Jan 12, 2026 | 126.00 | 136.00 | 125.00 | 125.00 | 125.00 | 2.46% | 292,050 |
| Jan 9, 2026 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 3.39% | 26,441 |
| Jan 8, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -5.60% | 11,587 |
| Jan 7, 2026 | 125.00 | 125.00 | 118.00 | 125.00 | 125.00 | 1.63% | 28,035 |
| Jan 6, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 4,854 |
| Jan 5, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 5.04% | 14,824 |
| Jan 2, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -4.80% | 38,404 |
| Dec 31, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 30, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 33,411 |
| Dec 29, 2025 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | -1.60% | 21,722 |
| Dec 24, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 17,788 |
| Dec 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 21,144 |
| Dec 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 12,000 |
| Dec 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,786 |
| Dec 18, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | 30,000 |
| Dec 17, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 13,442 |
| Dec 15, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 49,265 |
| Dec 12, 2025 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5.04% | 46,494 |
| Dec 11, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -4.80% | 167,412 |
| Dec 10, 2025 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 0.81% | 173,295 |
| Dec 9, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 3.33% | 86,588 |
| Dec 8, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | - | 152,800 |
| Dec 5, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 211,850 |
| Dec 4, 2025 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 5.04% | 117,286 |
| Dec 3, 2025 | 117.00 | 128.00 | 117.00 | 119.00 | 119.00 | -1.65% | 67,680 |
| Dec 2, 2025 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -4.72% | 1,471 |
| Dec 1, 2025 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 10.43% | 611,186 |
| Nov 28, 2025 | 135.00 | 135.00 | 110.00 | 115.00 | 115.00 | -15.44% | 1,415,581 |
| Nov 27, 2025 | 134.00 | 136.00 | 125.00 | 136.00 | 136.00 | 3.82% | 200,330 |
| Nov 26, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 1.55% | 36,325 |
| Nov 25, 2025 | 130.00 | 134.00 | 124.00 | 129.00 | 129.00 | 0.78% | 182,475 |
| Nov 24, 2025 | 133.00 | 134.00 | 126.00 | 128.00 | 128.00 | -3.76% | 151,815 |
| Nov 21, 2025 | 135.00 | 135.00 | 126.00 | 133.00 | 133.00 | -1.48% | 171,128 |
| Nov 20, 2025 | 134.00 | 135.00 | 129.00 | 135.00 | 135.00 | - | 23,300 |
| Nov 19, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 13,067 |
| Nov 18, 2025 | 132.00 | 135.00 | 130.00 | 133.00 | 127.50 | 2.31% | 57,176 |
| Nov 17, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 124.62 | -3.70% | 64,024 |
| Nov 14, 2025 | 127.00 | 135.00 | 127.00 | 135.00 | 129.41 | 2.27% | 27,750 |
| Nov 13, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 126.54 | 3.13% | 14,194 |
| Nov 12, 2025 | 130.00 | 135.00 | 128.00 | 128.00 | 122.70 | -1.54% | 12,905 |
| Nov 11, 2025 | 125.00 | 139.00 | 124.00 | 130.00 | 124.62 | 4.84% | 207,581 |
| Nov 10, 2025 | 125.00 | 128.00 | 124.00 | 124.00 | 118.87 | -2.36% | 99,495 |
| Nov 7, 2025 | 128.00 | 128.00 | 124.00 | 127.00 | 121.75 | -0.78% | 87,625 |
| Nov 6, 2025 | 144.00 | 144.00 | 128.00 | 128.00 | 122.70 | -11.72% | 89,697 |
| Nov 5, 2025 | 119.00 | 145.00 | 118.00 | 145.00 | 139.00 | 21.85% | 135,652 |
| Nov 4, 2025 | 114.00 | 119.00 | 108.00 | 119.00 | 114.08 | 4.39% | 156,590 |
| Nov 3, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 109.28 | - | 48,161 |
| Oct 31, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 109.28 | 0.88% | 47,100 |
| Oct 30, 2025 | 111.00 | 113.00 | 110.00 | 113.00 | 108.33 | 0.89% | 128,778 |
| Oct 29, 2025 | 111.00 | 112.00 | 105.00 | 112.00 | 107.37 | 6.67% | 19,188 |
| Oct 28, 2025 | 109.00 | 112.00 | 105.00 | 105.00 | 100.66 | -5.41% | 93,033 |
| Oct 27, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 106.41 | -1.77% | 23,655 |
| Oct 24, 2025 | 108.33 | 108.33 | 108.33 | 113.00 | 108.33 | - | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | 8.65% | 50,118 |
| Oct 22, 2025 | 113.00 | 113.00 | 96.00 | 104.00 | 99.70 | -4.59% | 57,229 |
| Oct 21, 2025 | 104.00 | 109.00 | 96.00 | 109.00 | 104.49 | 9.00% | 138,921 |
| Oct 20, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 95.86 | -3.85% | 27,496 |
| Oct 17, 2025 | 97.00 | 104.00 | 97.00 | 104.00 | 99.70 | 2.97% | 43,954 |
| Oct 16, 2025 | 95.00 | 101.00 | 95.00 | 101.00 | 96.82 | 1.00% | 49,511 |
| Oct 15, 2025 | 110.00 | 110.00 | 100.00 | 100.00 | 95.86 | -4.76% | 4,121 |
| Oct 14, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 100.66 | -7.08% | 36,096 |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | - | 4,400 |