FirstRand Limited (JSE:FSR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,696.00
-578.00 (-6.23%)
At close: Mar 6, 2026
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,274.00 | 9,300.00 | 8,620.00 | 8,696.00 | 8,696.00 | -6.23% | 20,484,170 |
| Mar 5, 2026 | 9,499.00 | 9,526.00 | 9,206.00 | 9,274.00 | 9,274.00 | 0.11% | 16,358,790 |
| Mar 4, 2026 | 9,172.00 | 9,344.00 | 9,110.00 | 9,264.00 | 9,264.00 | 1.00% | 16,377,360 |
| Mar 3, 2026 | 9,608.00 | 9,647.00 | 9,172.00 | 9,172.00 | 9,172.00 | -4.36% | 16,123,070 |
| Mar 2, 2026 | 9,715.00 | 9,782.00 | 9,523.00 | 9,590.00 | 9,590.00 | -3.32% | 14,600,340 |
| Feb 27, 2026 | 10,011.00 | 10,084.00 | 9,836.00 | 9,919.00 | 9,919.00 | -0.33% | 19,527,510 |
| Feb 26, 2026 | 9,700.00 | 10,002.00 | 9,500.00 | 9,952.00 | 9,952.00 | 2.31% | 14,893,900 |
| Feb 25, 2026 | 9,875.00 | 9,920.00 | 9,708.00 | 9,727.00 | 9,727.00 | -1.46% | 8,247,287 |
| Feb 24, 2026 | 9,895.00 | 9,895.00 | 9,632.00 | 9,871.00 | 9,871.00 | 1.31% | 8,586,623 |
| Feb 23, 2026 | 9,785.00 | 9,954.00 | 9,711.00 | 9,743.00 | 9,743.00 | -0.62% | 9,024,307 |
| Feb 20, 2026 | 9,762.00 | 9,847.00 | 9,741.00 | 9,804.00 | 9,804.00 | 0.32% | 8,863,813 |
| Feb 19, 2026 | 9,827.00 | 9,868.00 | 9,660.00 | 9,773.00 | 9,773.00 | -0.35% | 12,746,250 |
| Feb 18, 2026 | 9,535.00 | 9,867.00 | 9,535.00 | 9,807.00 | 9,807.00 | 2.90% | 12,601,870 |
| Feb 17, 2026 | 9,520.00 | 9,596.00 | 9,474.00 | 9,531.00 | 9,531.00 | -0.59% | 10,109,940 |
| Feb 16, 2026 | 9,500.00 | 9,638.00 | 9,464.00 | 9,588.00 | 9,588.00 | 0.93% | 8,504,173 |
| Feb 13, 2026 | 9,519.00 | 9,672.00 | 9,429.00 | 9,500.00 | 9,500.00 | -0.44% | 22,418,450 |
| Feb 12, 2026 | 9,500.00 | 9,550.00 | 9,440.00 | 9,542.00 | 9,542.00 | 0.34% | 14,694,430 |
| Feb 11, 2026 | 9,425.00 | 9,551.00 | 9,371.00 | 9,510.00 | 9,510.00 | 0.40% | 15,948,770 |
| Feb 10, 2026 | 9,420.00 | 9,521.00 | 9,310.00 | 9,472.00 | 9,472.00 | 1.19% | 14,289,460 |
| Feb 9, 2026 | 9,450.00 | 9,540.00 | 9,305.00 | 9,361.00 | 9,361.00 | -0.68% | 11,072,650 |
| Feb 6, 2026 | 9,301.00 | 9,452.00 | 9,301.00 | 9,425.00 | 9,425.00 | 0.88% | 10,617,680 |
| Feb 5, 2026 | 9,399.00 | 9,436.00 | 9,288.00 | 9,343.00 | 9,343.00 | -0.03% | 8,152,553 |
| Feb 4, 2026 | 9,413.00 | 9,421.00 | 9,272.00 | 9,346.00 | 9,346.00 | -0.71% | 11,148,000 |
| Feb 3, 2026 | 9,417.00 | 9,549.00 | 9,230.00 | 9,413.00 | 9,413.00 | 0.11% | 18,012,430 |
| Feb 2, 2026 | 9,106.00 | 9,459.00 | 8,951.00 | 9,403.00 | 9,403.00 | 1.61% | 17,402,350 |
| Jan 30, 2026 | 9,250.00 | 9,438.00 | 9,190.00 | 9,254.00 | 9,254.00 | -0.53% | 31,115,810 |
| Jan 29, 2026 | 9,275.00 | 9,424.00 | 9,184.00 | 9,303.00 | 9,303.00 | 1.28% | 10,064,150 |
| Jan 28, 2026 | 9,316.00 | 9,316.00 | 9,100.00 | 9,185.00 | 9,185.00 | -1.15% | 13,302,700 |
| Jan 27, 2026 | 9,191.00 | 9,292.00 | 9,150.00 | 9,292.00 | 9,292.00 | 1.87% | 13,048,890 |
| Jan 26, 2026 | 9,110.00 | 9,182.00 | 9,011.00 | 9,121.00 | 9,121.00 | -0.25% | 7,927,113 |
| Jan 23, 2026 | 9,390.00 | 9,390.00 | 9,081.00 | 9,144.00 | 9,144.00 | -1.53% | 11,501,580 |
| Jan 22, 2026 | 9,050.00 | 9,348.00 | 9,050.00 | 9,286.00 | 9,286.00 | 2.65% | 11,947,760 |
| Jan 21, 2026 | 9,034.00 | 9,074.00 | 8,935.00 | 9,046.00 | 9,046.00 | 0.18% | 11,612,560 |
| Jan 20, 2026 | 9,099.00 | 9,099.00 | 8,977.00 | 9,030.00 | 9,030.00 | -0.63% | 9,224,480 |
| Jan 19, 2026 | 8,976.00 | 9,115.00 | 8,976.00 | 9,087.00 | 9,087.00 | -0.32% | 2,850,015 |
| Jan 16, 2026 | 9,150.00 | 9,198.00 | 9,059.00 | 9,116.00 | 9,116.00 | -0.19% | 18,527,000 |
| Jan 15, 2026 | 8,931.00 | 9,133.00 | 8,931.00 | 9,133.00 | 9,133.00 | 1.37% | 13,599,920 |
| Jan 14, 2026 | 9,004.00 | 9,095.00 | 8,911.00 | 9,010.00 | 9,010.00 | -0.32% | 8,769,470 |
| Jan 13, 2026 | 9,071.00 | 9,116.00 | 9,000.00 | 9,039.00 | 9,039.00 | -0.67% | 9,350,618 |
| Jan 12, 2026 | 9,074.00 | 9,119.00 | 8,885.00 | 9,100.00 | 9,100.00 | - | 9,573,665 |
| Jan 9, 2026 | 9,160.00 | 9,264.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.27% | 11,842,590 |
| Jan 8, 2026 | 9,158.00 | 9,260.00 | 9,110.00 | 9,217.00 | 9,217.00 | 0.64% | 8,011,132 |
| Jan 7, 2026 | 9,230.00 | 9,277.00 | 9,135.00 | 9,158.00 | 9,158.00 | -0.49% | 14,669,480 |
| Jan 6, 2026 | 8,955.00 | 9,264.00 | 8,955.00 | 9,203.00 | 9,203.00 | 2.27% | 10,624,870 |
| Jan 5, 2026 | 9,025.00 | 9,092.00 | 8,918.00 | 8,999.00 | 8,999.00 | -0.71% | 6,458,550 |
| Jan 2, 2026 | 9,011.00 | 9,098.00 | 8,926.00 | 9,063.00 | 9,063.00 | -0.13% | 4,313,592 |
| Dec 31, 2025 | 9,100.00 | 9,100.00 | 9,016.00 | 9,075.00 | 9,075.00 | 0.28% | 2,563,485 |
| Dec 30, 2025 | 9,100.00 | 9,142.00 | 9,044.00 | 9,050.00 | 9,050.00 | -0.12% | 5,335,766 |
| Dec 29, 2025 | 9,015.00 | 9,162.00 | 9,000.00 | 9,061.00 | 9,061.00 | -0.02% | 3,766,421 |
| Dec 24, 2025 | 9,000.00 | 9,077.00 | 8,921.00 | 9,063.00 | 9,063.00 | 1.07% | 2,101,417 |
| Dec 23, 2025 | 8,751.00 | 8,988.00 | 8,751.00 | 8,967.00 | 8,967.00 | 1.79% | 3,708,795 |
| Dec 22, 2025 | 8,940.00 | 8,951.00 | 8,758.00 | 8,809.00 | 8,809.00 | -1.71% | 5,983,605 |
| Dec 19, 2025 | 8,860.00 | 8,987.00 | 8,818.00 | 8,962.00 | 8,962.00 | 0.29% | 32,246,020 |
| Dec 18, 2025 | 8,928.00 | 9,094.00 | 8,896.00 | 8,936.00 | 8,936.00 | 0.09% | 48,273,590 |
| Dec 17, 2025 | 8,792.00 | 8,950.00 | 8,671.00 | 8,928.00 | 8,928.00 | 2.05% | 17,889,490 |
| Dec 15, 2025 | 8,571.00 | 8,777.00 | 8,571.00 | 8,749.00 | 8,749.00 | 1.86% | 9,747,466 |
| Dec 12, 2025 | 8,639.00 | 8,781.00 | 8,589.00 | 8,589.00 | 8,589.00 | -1.12% | 13,628,760 |
| Dec 11, 2025 | 8,695.00 | 8,855.00 | 8,661.00 | 8,686.00 | 8,686.00 | -0.02% | 11,973,140 |
| Dec 10, 2025 | 8,613.00 | 8,688.00 | 8,599.00 | 8,688.00 | 8,688.00 | 0.53% | 6,355,145 |
| Dec 9, 2025 | 8,560.00 | 8,687.00 | 8,551.00 | 8,642.00 | 8,642.00 | 0.96% | 10,322,810 |
| Dec 8, 2025 | 8,686.00 | 8,688.00 | 8,536.00 | 8,560.00 | 8,560.00 | -1.31% | 6,585,156 |
| Dec 5, 2025 | 8,650.00 | 8,730.00 | 8,590.00 | 8,674.00 | 8,674.00 | 0.64% | 9,148,433 |
| Dec 4, 2025 | 8,537.00 | 8,623.00 | 8,481.00 | 8,619.00 | 8,619.00 | 1.13% | 13,155,720 |
| Dec 3, 2025 | 8,221.00 | 8,550.00 | 8,221.00 | 8,523.00 | 8,523.00 | 2.26% | 11,161,510 |
| Dec 2, 2025 | 8,147.00 | 8,437.00 | 8,147.00 | 8,335.00 | 8,335.00 | 1.65% | 8,703,735 |
| Dec 1, 2025 | 8,122.00 | 8,214.00 | 8,052.00 | 8,200.00 | 8,200.00 | 0.65% | 14,057,770 |
| Nov 28, 2025 | 8,125.00 | 8,166.00 | 8,089.00 | 8,147.00 | 8,147.00 | 0.58% | 21,046,490 |
| Nov 27, 2025 | 8,175.00 | 8,349.00 | 8,076.00 | 8,100.00 | 8,100.00 | -2.00% | 7,435,354 |
| Nov 26, 2025 | 8,193.00 | 8,349.00 | 8,161.00 | 8,265.00 | 8,265.00 | 1.91% | 9,909,578 |
| Nov 25, 2025 | 8,194.00 | 8,200.00 | 8,059.00 | 8,110.00 | 8,110.00 | -0.67% | 11,486,630 |
| Nov 24, 2025 | 8,250.00 | 8,250.00 | 8,068.00 | 8,165.00 | 8,165.00 | 0.16% | 20,965,150 |
| Nov 21, 2025 | 8,158.00 | 8,178.00 | 8,040.00 | 8,152.00 | 8,152.00 | -0.86% | 17,018,510 |
| Nov 20, 2025 | 8,250.00 | 8,429.00 | 8,200.00 | 8,223.00 | 8,223.00 | 0.10% | 12,794,630 |
| Nov 19, 2025 | 8,211.00 | 8,283.00 | 8,197.00 | 8,215.00 | 8,215.00 | 0.06% | 7,178,993 |
| Nov 18, 2025 | 8,400.00 | 8,436.00 | 8,210.00 | 8,210.00 | 8,210.00 | -2.84% | 11,235,310 |
| Nov 17, 2025 | 8,393.00 | 8,495.00 | 8,387.00 | 8,450.00 | 8,450.00 | 1.23% | 11,322,620 |
| Nov 14, 2025 | 8,315.00 | 8,464.00 | 8,291.00 | 8,347.00 | 8,347.00 | -0.80% | 10,541,400 |
| Nov 13, 2025 | 8,200.00 | 8,549.00 | 8,148.00 | 8,414.00 | 8,414.00 | 3.18% | 17,136,600 |
| Nov 12, 2025 | 8,020.00 | 8,198.00 | 7,969.00 | 8,155.00 | 8,155.00 | 1.61% | 12,835,760 |
| Nov 11, 2025 | 8,076.00 | 8,174.00 | 8,026.00 | 8,026.00 | 8,026.00 | -0.80% | 14,775,430 |
| Nov 10, 2025 | 8,055.00 | 8,143.00 | 8,027.00 | 8,091.00 | 8,091.00 | 0.63% | 11,134,830 |
| Nov 7, 2025 | 8,043.00 | 8,103.00 | 7,833.00 | 8,040.00 | 8,040.00 | -0.81% | 13,765,920 |
| Nov 6, 2025 | 8,250.00 | 8,250.00 | 7,915.00 | 8,106.00 | 8,106.00 | -1.66% | 28,520,490 |
| Nov 5, 2025 | 8,135.00 | 8,243.00 | 8,050.00 | 8,243.00 | 8,243.00 | 1.09% | 10,193,080 |
| Nov 4, 2025 | 8,200.00 | 8,235.00 | 8,034.00 | 8,154.00 | 8,154.00 | -1.15% | 7,471,187 |
| Nov 3, 2025 | 8,230.00 | 8,303.00 | 8,215.00 | 8,249.00 | 8,249.00 | 0.32% | 6,075,034 |
| Oct 31, 2025 | 8,231.00 | 8,275.00 | 8,101.00 | 8,223.00 | 8,223.00 | -0.06% | 10,445,120 |
| Oct 30, 2025 | 8,440.00 | 8,440.00 | 8,195.00 | 8,228.00 | 8,228.00 | -1.44% | 10,551,680 |
| Oct 29, 2025 | 8,399.00 | 8,474.00 | 8,267.00 | 8,348.00 | 8,348.00 | 0.22% | 18,116,750 |
| Oct 28, 2025 | 8,164.00 | 8,400.00 | 8,127.00 | 8,330.00 | 8,330.00 | 2.03% | 20,246,830 |
| Oct 27, 2025 | 8,305.00 | 8,364.00 | 8,117.00 | 8,164.00 | 8,164.00 | -1.57% | 12,324,770 |
| Oct 24, 2025 | 8,290.00 | 8,381.00 | 8,200.00 | 8,294.00 | 8,294.00 | -0.24% | 11,556,460 |
| Oct 23, 2025 | 8,295.00 | 8,322.00 | 8,175.00 | 8,314.00 | 8,314.00 | -0.31% | 15,931,520 |
| Oct 22, 2025 | 8,150.00 | 8,371.00 | 8,150.00 | 8,340.00 | 8,340.00 | 1.46% | 27,625,630 |
| Oct 21, 2025 | 8,115.00 | 8,276.00 | 8,115.00 | 8,220.00 | 8,220.00 | 0.64% | 26,835,340 |
| Oct 20, 2025 | 8,005.00 | 8,185.00 | 7,995.00 | 8,168.00 | 8,168.00 | 2.16% | 16,435,060 |
| Oct 17, 2025 | 7,900.00 | 8,059.00 | 7,855.00 | 7,995.00 | 7,995.00 | 0.46% | 12,700,420 |
| Oct 16, 2025 | 7,982.00 | 8,071.00 | 7,940.00 | 7,958.00 | 7,958.00 | -0.38% | 8,809,220 |
| Oct 15, 2025 | 8,063.00 | 8,100.00 | 7,977.00 | 7,988.00 | 7,988.00 | -0.57% | 13,167,450 |
| Oct 14, 2025 | 8,020.00 | 8,110.00 | 7,980.00 | 8,034.00 | 8,034.00 | -0.81% | 17,262,730 |