FirstRand Limited (JSE:FSR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,674.00
+55.00 (0.64%)
At close: Dec 5, 2025
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,057,777 |
| Nov 28, 2025 | 8,125.00 | 8,166.00 | 8,089.00 | 8,147.00 | 8,147.00 | 0.58% | 21,046,493 |
| 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 |
| Oct 13, 2025 | 8,150.00 | 8,150.00 | 7,992.00 | 8,100.00 | 8,100.00 | -0.36% | 9,485,507 |
| Oct 10, 2025 | 8,033.00 | 8,200.00 | 8,013.00 | 8,129.00 | 8,129.00 | 0.63% | 19,969,360 |
| Oct 9, 2025 | 7,760.00 | 8,100.00 | 7,717.00 | 8,078.00 | 8,078.00 | 3.31% | 17,755,570 |
| Oct 8, 2025 | 7,925.00 | 8,011.00 | 7,709.00 | 7,819.00 | 7,819.00 | -3.59% | 27,707,510 |
| Oct 7, 2025 | 8,130.00 | 8,149.00 | 8,003.00 | 8,110.00 | 7,863.00 | 0.17% | 26,263,640 |
| Oct 6, 2025 | 7,978.00 | 8,179.00 | 7,905.00 | 8,096.00 | 7,849.43 | 1.66% | 17,094,680 |
| Oct 3, 2025 | 7,810.00 | 7,964.00 | 7,798.00 | 7,964.00 | 7,721.45 | 1.97% | 8,795,800 |
| Oct 2, 2025 | 7,781.00 | 7,874.00 | 7,769.00 | 7,810.00 | 7,572.14 | 0.45% | 11,265,950 |
| Oct 1, 2025 | 7,766.00 | 7,837.00 | 7,716.00 | 7,775.00 | 7,538.20 | 0.12% | 13,239,320 |
| Sep 30, 2025 | 7,755.00 | 7,804.00 | 7,696.00 | 7,766.00 | 7,529.48 | -0.06% | 20,445,570 |
| Sep 29, 2025 | 7,810.00 | 7,831.00 | 7,728.00 | 7,771.00 | 7,534.32 | -0.78% | 12,500,270 |
| Sep 26, 2025 | 7,866.00 | 7,928.00 | 7,762.00 | 7,832.00 | 7,593.47 | -0.55% | 9,992,960 |
| Sep 25, 2025 | 8,013.00 | 8,050.00 | 7,847.00 | 7,875.00 | 7,635.16 | -1.88% | 17,636,940 |
| Sep 23, 2025 | 7,933.00 | 8,043.00 | 7,933.00 | 8,026.00 | 7,781.56 | 0.75% | 24,059,450 |
| Sep 22, 2025 | 8,090.00 | 8,095.00 | 7,887.00 | 7,966.00 | 7,723.39 | -1.64% | 13,537,540 |
| Sep 19, 2025 | 8,177.00 | 8,198.00 | 7,962.00 | 8,099.00 | 7,852.34 | -0.50% | 22,453,060 |
| Sep 18, 2025 | 7,960.00 | 8,172.00 | 7,960.00 | 8,140.00 | 7,892.09 | 1.67% | 37,969,490 |
| Sep 17, 2025 | 8,026.00 | 8,026.00 | 7,924.00 | 8,006.00 | 7,762.17 | -0.29% | 8,993,811 |
| Sep 16, 2025 | 7,925.00 | 8,035.00 | 7,851.00 | 8,029.00 | 7,784.47 | 1.16% | 10,353,360 |
| Sep 15, 2025 | 8,091.00 | 8,135.00 | 7,937.00 | 7,937.00 | 7,695.27 | -2.01% | 9,798,214 |
| Sep 12, 2025 | 7,915.00 | 8,145.00 | 7,830.00 | 8,100.00 | 7,853.30 | 2.44% | 21,993,720 |
| Sep 11, 2025 | 7,530.00 | 7,978.00 | 7,526.00 | 7,907.00 | 7,666.18 | 6.38% | 20,815,990 |
| Sep 10, 2025 | 7,400.00 | 7,474.00 | 7,399.00 | 7,433.00 | 7,206.62 | 0.30% | 7,411,747 |
| Sep 9, 2025 | 7,413.00 | 7,464.00 | 7,398.00 | 7,411.00 | 7,185.29 | -0.03% | 12,206,920 |
| Sep 8, 2025 | 7,422.00 | 7,433.00 | 7,325.00 | 7,413.00 | 7,187.23 | 0.72% | 16,920,800 |
| Sep 5, 2025 | 7,273.00 | 7,404.00 | 7,235.00 | 7,360.00 | 7,135.84 | 2.35% | 12,169,130 |
| Sep 4, 2025 | 7,250.00 | 7,344.00 | 7,191.00 | 7,191.00 | 6,971.99 | -0.83% | 20,507,070 |
| Sep 3, 2025 | 7,440.00 | 7,445.00 | 7,200.00 | 7,251.00 | 7,030.16 | -1.83% | 13,393,820 |
| Sep 2, 2025 | 7,479.00 | 7,479.00 | 7,330.00 | 7,386.00 | 7,161.05 | -0.67% | 12,553,170 |
| Sep 1, 2025 | 7,473.00 | 7,560.00 | 7,419.00 | 7,436.00 | 7,209.53 | -0.07% | 7,809,300 |
| Aug 29, 2025 | 7,565.00 | 7,660.00 | 7,441.00 | 7,441.00 | 7,214.38 | -2.31% | 12,572,480 |
| Aug 28, 2025 | 7,500.00 | 7,645.00 | 7,500.00 | 7,617.00 | 7,385.01 | 1.14% | 8,669,315 |
| Aug 27, 2025 | 7,482.00 | 7,541.00 | 7,433.00 | 7,531.00 | 7,301.63 | 0.65% | 8,220,421 |
| Aug 26, 2025 | 7,650.00 | 7,717.00 | 7,482.00 | 7,482.00 | 7,254.13 | -2.89% | 20,643,370 |
| Aug 25, 2025 | 7,810.00 | 7,840.00 | 7,688.00 | 7,705.00 | 7,470.33 | -1.31% | 5,647,606 |
| Aug 22, 2025 | 7,685.00 | 7,807.00 | 7,685.00 | 7,807.00 | 7,569.23 | 1.63% | 8,069,610 |
| Aug 21, 2025 | 7,650.00 | 7,739.00 | 7,638.00 | 7,682.00 | 7,448.04 | 0.12% | 6,499,097 |
| Aug 20, 2025 | 7,744.00 | 7,785.00 | 7,640.00 | 7,673.00 | 7,439.31 | -1.40% | 9,071,924 |
| Aug 19, 2025 | 7,683.00 | 7,787.00 | 7,674.00 | 7,782.00 | 7,544.99 | 0.61% | 6,573,548 |
| Aug 18, 2025 | 7,770.00 | 7,828.00 | 7,720.00 | 7,735.00 | 7,499.42 | -1.06% | 6,113,646 |
| Aug 15, 2025 | 7,800.00 | 7,886.00 | 7,790.00 | 7,818.00 | 7,579.89 | -0.05% | 3,812,660 |
| Aug 14, 2025 | 7,727.00 | 7,890.00 | 7,710.00 | 7,822.00 | 7,583.77 | 0.81% | 11,197,670 |
| Aug 13, 2025 | 7,679.00 | 7,800.00 | 7,679.00 | 7,759.00 | 7,522.69 | 0.60% | 20,658,400 |
| Aug 12, 2025 | 7,635.00 | 7,713.00 | 7,635.00 | 7,713.00 | 7,478.09 | 1.22% | 13,117,540 |
| Aug 11, 2025 | 7,569.00 | 7,740.00 | 7,569.00 | 7,620.00 | 7,387.92 | 0.69% | 8,611,109 |
| Aug 8, 2025 | 7,700.00 | 7,700.00 | 7,568.00 | 7,568.00 | 7,337.51 | -1.01% | 14,554,760 |
| Aug 7, 2025 | 7,575.00 | 7,670.00 | 7,575.00 | 7,645.00 | 7,412.16 | -0.07% | 14,190,050 |
| Aug 6, 2025 | 7,567.00 | 7,711.00 | 7,567.00 | 7,650.00 | 7,417.01 | 0.76% | 7,712,227 |
| Aug 5, 2025 | 7,780.00 | 7,823.00 | 7,577.00 | 7,592.00 | 7,360.78 | -2.24% | 27,058,040 |
| Aug 4, 2025 | 7,970.00 | 8,102.00 | 7,617.00 | 7,766.00 | 7,529.48 | 2.44% | 33,406,430 |
| Aug 1, 2025 | 7,683.00 | 7,724.00 | 7,567.00 | 7,581.00 | 7,350.11 | -2.13% | 16,480,380 |
| Jul 31, 2025 | 7,704.00 | 7,825.00 | 7,655.00 | 7,746.00 | 7,510.09 | 1.19% | 25,259,070 |
| Jul 30, 2025 | 7,500.00 | 7,676.00 | 7,482.00 | 7,655.00 | 7,421.86 | 1.74% | 10,869,790 |
| Jul 29, 2025 | 7,527.00 | 7,605.00 | 7,506.00 | 7,524.00 | 7,294.85 | -0.08% | 5,664,589 |
| Jul 28, 2025 | 7,529.00 | 7,581.00 | 7,478.00 | 7,530.00 | 7,300.66 | 0.41% | 5,259,301 |
| Jul 25, 2025 | 7,515.00 | 7,670.00 | 7,414.00 | 7,499.00 | 7,270.61 | - | 10,368,800 |
| Jul 24, 2025 | 7,454.00 | 7,530.00 | 7,438.00 | 7,499.00 | 7,270.61 | 0.82% | 7,422,312 |
| Jul 23, 2025 | 7,550.00 | 7,573.00 | 7,415.00 | 7,438.00 | 7,211.47 | -1.29% | 8,746,071 |
| Jul 22, 2025 | 7,645.00 | 7,645.00 | 7,509.00 | 7,535.00 | 7,305.51 | -0.63% | 6,786,910 |
| Jul 21, 2025 | 7,660.00 | 7,759.00 | 7,542.00 | 7,583.00 | 7,352.05 | -1.10% | 10,130,770 |
| Jul 18, 2025 | 7,501.00 | 7,696.00 | 7,425.00 | 7,667.00 | 7,433.49 | 2.35% | 9,905,379 |