FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	92.74	93.00	86.20	86.96	86.96	-6.23%	20,484,170
Mar 5, 2026	94.99	95.26	92.06	92.74	92.74	0.11%	16,358,790
Mar 4, 2026	91.72	93.44	91.10	92.64	92.64	1.00%	16,377,360
Mar 3, 2026	96.08	96.47	91.72	91.72	91.72	-4.36%	16,123,070
Mar 2, 2026	97.15	97.82	95.23	95.90	95.90	-3.32%	14,600,340
Feb 27, 2026	100.11	100.84	98.36	99.19	99.19	-0.33%	19,527,510
Feb 26, 2026	97.00	100.02	95.00	99.52	99.52	2.31%	14,893,900
Feb 25, 2026	98.75	99.20	97.08	97.27	97.27	-1.46%	8,247,287
Feb 24, 2026	98.95	98.95	96.32	98.71	98.71	1.31%	8,586,623
Feb 23, 2026	97.85	99.54	97.11	97.43	97.43	-0.62%	9,024,307
Feb 20, 2026	97.62	98.47	97.41	98.04	98.04	0.32%	8,863,813
Feb 19, 2026	98.27	98.68	96.60	97.73	97.73	-0.35%	12,746,250
Feb 18, 2026	95.35	98.67	95.35	98.07	98.07	2.90%	12,601,870
Feb 17, 2026	95.20	95.96	94.74	95.31	95.31	-0.59%	10,109,940
Feb 16, 2026	95.00	96.38	94.64	95.88	95.88	0.93%	8,504,173
Feb 13, 2026	95.19	96.72	94.29	95.00	95.00	-0.44%	22,418,450
Feb 12, 2026	95.00	95.50	94.40	95.42	95.42	0.34%	14,694,430
Feb 11, 2026	94.25	95.51	93.71	95.10	95.10	0.40%	15,948,770
Feb 10, 2026	94.20	95.21	93.10	94.72	94.72	1.19%	14,289,460
Feb 9, 2026	94.50	95.40	93.05	93.61	93.61	-0.68%	11,072,650
Feb 6, 2026	93.01	94.52	93.01	94.25	94.25	0.88%	10,617,680
Feb 5, 2026	93.99	94.36	92.88	93.43	93.43	-0.03%	8,152,553
Feb 4, 2026	94.13	94.21	92.72	93.46	93.46	-0.71%	11,148,000
Feb 3, 2026	94.17	95.49	92.30	94.13	94.13	0.11%	18,012,430
Feb 2, 2026	91.06	94.59	89.51	94.03	94.03	1.61%	17,402,350
Jan 30, 2026	92.50	94.38	91.90	92.54	92.54	-0.53%	31,115,810
Jan 29, 2026	92.75	94.24	91.84	93.03	93.03	1.28%	10,064,150
Jan 28, 2026	93.16	93.16	91.00	91.85	91.85	-1.15%	13,302,700
Jan 27, 2026	91.91	92.92	91.50	92.92	92.92	1.87%	13,048,890
Jan 26, 2026	91.10	91.82	90.11	91.21	91.21	-0.25%	7,927,113
Jan 23, 2026	93.90	93.90	90.81	91.44	91.44	-1.53%	11,501,580
Jan 22, 2026	90.50	93.48	90.50	92.86	92.86	2.65%	11,947,760
Jan 21, 2026	90.34	90.74	89.35	90.46	90.46	0.18%	11,612,560
Jan 20, 2026	90.99	90.99	89.77	90.30	90.30	-0.63%	9,224,480
Jan 19, 2026	89.76	91.15	89.76	90.87	90.87	-0.32%	2,850,015
Jan 16, 2026	91.50	91.98	90.59	91.16	91.16	-0.19%	18,527,000
Jan 15, 2026	89.31	91.33	89.31	91.33	91.33	1.37%	13,599,920
Jan 14, 2026	90.04	90.95	89.11	90.10	90.10	-0.32%	8,769,470
Jan 13, 2026	90.71	91.16	90.00	90.39	90.39	-0.67%	9,350,618
Jan 12, 2026	90.74	91.19	88.85	91.00	91.00	-	9,573,665
Jan 9, 2026	91.60	92.64	91.00	91.00	91.00	-1.27%	11,842,590
Jan 8, 2026	91.58	92.60	91.10	92.17	92.17	0.64%	8,011,132
Jan 7, 2026	92.30	92.77	91.35	91.58	91.58	-0.49%	14,669,480
Jan 6, 2026	89.55	92.64	89.55	92.03	92.03	2.27%	10,624,870
Jan 5, 2026	90.25	90.92	89.18	89.99	89.99	-0.71%	6,458,550
Jan 2, 2026	90.11	90.98	89.26	90.63	90.63	-0.13%	4,313,592
Dec 31, 2025	91.00	91.00	90.16	90.75	90.75	0.28%	2,563,485
Dec 30, 2025	91.00	91.42	90.44	90.50	90.50	-0.12%	5,335,766
Dec 29, 2025	90.15	91.62	90.00	90.61	90.61	-0.02%	3,766,421
Dec 24, 2025	90.00	90.77	89.21	90.63	90.63	1.07%	2,101,417
Dec 23, 2025	87.51	89.88	87.51	89.67	89.67	1.79%	3,708,795
Dec 22, 2025	89.40	89.51	87.58	88.09	88.09	-1.71%	5,983,605
Dec 19, 2025	88.60	89.87	88.18	89.62	89.62	0.29%	32,246,020
Dec 18, 2025	89.28	90.94	88.96	89.36	89.36	0.09%	48,273,590
Dec 17, 2025	87.92	89.50	86.71	89.28	89.28	2.05%	17,889,490
Dec 15, 2025	85.71	87.77	85.71	87.49	87.49	1.86%	9,747,466
Dec 12, 2025	86.39	87.81	85.89	85.89	85.89	-1.12%	13,628,760
Dec 11, 2025	86.95	88.55	86.61	86.86	86.86	-0.02%	11,973,140
Dec 10, 2025	86.13	86.88	85.99	86.88	86.88	0.53%	6,355,145
Dec 9, 2025	85.60	86.87	85.51	86.42	86.42	0.96%	10,322,810
Dec 8, 2025	86.86	86.88	85.36	85.60	85.60	-1.31%	6,585,156
Dec 5, 2025	86.50	87.30	85.90	86.74	86.74	0.64%	9,148,433
Dec 4, 2025	85.37	86.23	84.81	86.19	86.19	1.13%	13,155,720
Dec 3, 2025	82.21	85.50	82.21	85.23	85.23	2.26%	11,161,510
Dec 2, 2025	81.47	84.37	81.47	83.35	83.35	1.65%	8,703,735
Dec 1, 2025	81.22	82.14	80.52	82.00	82.00	0.65%	14,057,770
Nov 28, 2025	81.25	81.66	80.89	81.47	81.47	0.58%	21,046,490
Nov 27, 2025	81.75	83.49	80.76	81.00	81.00	-2.00%	7,435,354
Nov 26, 2025	81.93	83.49	81.61	82.65	82.65	1.91%	9,909,578
Nov 25, 2025	81.94	82.00	80.59	81.10	81.10	-0.67%	11,486,630
Nov 24, 2025	82.50	82.50	80.68	81.65	81.65	0.16%	20,965,150
Nov 21, 2025	81.58	81.78	80.40	81.52	81.52	-0.86%	17,018,510
Nov 20, 2025	82.50	84.29	82.00	82.23	82.23	0.10%	12,794,630
Nov 19, 2025	82.11	82.83	81.97	82.15	82.15	0.06%	7,178,993
Nov 18, 2025	84.00	84.36	82.10	82.10	82.10	-2.84%	11,235,310
Nov 17, 2025	83.93	84.95	83.87	84.50	84.50	1.23%	11,322,620
Nov 14, 2025	83.15	84.64	82.91	83.47	83.47	-0.80%	10,541,400
Nov 13, 2025	82.00	85.49	81.48	84.14	84.14	3.18%	17,136,600
Nov 12, 2025	80.20	81.98	79.69	81.55	81.55	1.61%	12,835,760
Nov 11, 2025	80.76	81.74	80.26	80.26	80.26	-0.80%	14,775,430
Nov 10, 2025	80.55	81.43	80.27	80.91	80.91	0.63%	11,134,830
Nov 7, 2025	80.43	81.03	78.33	80.40	80.40	-0.81%	13,765,920
Nov 6, 2025	82.50	82.50	79.15	81.06	81.06	-1.66%	28,520,490
Nov 5, 2025	81.35	82.43	80.50	82.43	82.43	1.09%	10,193,080
Nov 4, 2025	82.00	82.35	80.34	81.54	81.54	-1.15%	7,471,187
Nov 3, 2025	82.30	83.03	82.15	82.49	82.49	0.32%	6,075,034
Oct 31, 2025	82.31	82.75	81.01	82.23	82.23	-0.06%	10,445,120
Oct 30, 2025	84.40	84.40	81.95	82.28	82.28	-1.44%	10,551,680
Oct 29, 2025	83.99	84.74	82.67	83.48	83.48	0.22%	18,116,750
Oct 28, 2025	81.64	84.00	81.27	83.30	83.30	2.03%	20,246,830
Oct 27, 2025	83.05	83.64	81.17	81.64	81.64	-1.57%	12,324,770
Oct 24, 2025	82.90	83.81	82.00	82.94	82.94	-0.24%	11,556,460
Oct 23, 2025	82.95	83.22	81.75	83.14	83.14	-0.31%	15,931,520
Oct 22, 2025	81.50	83.71	81.50	83.40	83.40	1.46%	27,625,630
Oct 21, 2025	81.15	82.76	81.15	82.20	82.20	0.64%	26,835,340
Oct 20, 2025	80.05	81.85	79.95	81.68	81.68	2.16%	16,435,060
Oct 17, 2025	79.00	80.59	78.55	79.95	79.95	0.46%	12,700,420
Oct 16, 2025	79.82	80.71	79.40	79.58	79.58	-0.38%	8,809,220
Oct 15, 2025	80.63	81.00	79.77	79.88	79.88	-0.57%	13,167,450
Oct 14, 2025	80.20	81.10	79.80	80.34	80.34	-0.81%	17,262,730