FirstRand Limited (JSE:FSR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,800.00
0.00 (0.00%)
Apr 28, 2026, 5:03 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,860.00 | 8,950.00 | 8,765.00 | 8,800.00 | 8,800.00 | - | 17,086,060 |
| Apr 24, 2026 | 8,850.00 | 8,928.00 | 8,768.00 | 8,800.00 | 8,800.00 | -0.80% | 9,222,295 |
| Apr 23, 2026 | 8,800.00 | 8,909.00 | 8,753.00 | 8,871.00 | 8,871.00 | 0.50% | 14,595,460 |
| Apr 22, 2026 | 8,884.00 | 8,983.00 | 8,824.00 | 8,827.00 | 8,827.00 | -0.66% | 10,206,000 |
| Apr 21, 2026 | 8,970.00 | 8,999.00 | 8,883.00 | 8,886.00 | 8,886.00 | -0.75% | 10,701,750 |
| Apr 20, 2026 | 9,076.00 | 9,109.00 | 8,953.00 | 8,953.00 | 8,953.00 | -2.45% | 12,811,460 |
| Apr 17, 2026 | 8,901.00 | 9,216.00 | 8,901.00 | 9,178.00 | 9,178.00 | 2.56% | 32,941,950 |
| Apr 16, 2026 | 9,075.00 | 9,075.00 | 8,925.00 | 8,949.00 | 8,949.00 | -0.84% | 18,345,430 |
| Apr 15, 2026 | 8,990.00 | 9,069.00 | 8,975.00 | 9,025.00 | 9,025.00 | 0.58% | 28,112,090 |
| Apr 14, 2026 | 8,806.00 | 9,000.00 | 8,806.00 | 8,973.00 | 8,973.00 | 2.51% | 17,846,160 |
| Apr 13, 2026 | 8,730.00 | 8,813.00 | 8,673.00 | 8,753.00 | 8,753.00 | -0.97% | 10,299,803 |
| Apr 10, 2026 | 8,830.00 | 8,938.00 | 8,766.00 | 8,839.00 | 8,839.00 | 0.44% | 9,311,402 |
| Apr 9, 2026 | 9,089.00 | 9,089.00 | 8,785.00 | 8,800.00 | 8,800.00 | -3.54% | 23,063,020 |
| Apr 8, 2026 | 8,939.00 | 9,350.00 | 8,935.00 | 9,123.00 | 9,123.00 | 4.86% | 41,621,400 |
| Apr 7, 2026 | 8,763.00 | 8,861.00 | 8,579.00 | 8,700.00 | 8,700.00 | 0.42% | 23,550,354 |
| Apr 2, 2026 | 8,588.00 | 8,700.00 | 8,461.00 | 8,664.00 | 8,664.00 | -0.35% | 14,076,440 |
| Apr 1, 2026 | 8,800.00 | 8,956.00 | 8,616.00 | 8,694.00 | 8,694.00 | 0.93% | 21,593,749 |
| Mar 31, 2026 | 8,449.00 | 8,700.00 | 8,396.00 | 8,614.00 | 8,614.00 | -0.21% | 22,126,550 |
| Mar 30, 2026 | 8,850.00 | 8,850.00 | 8,558.00 | 8,632.00 | 8,373.00 | -1.62% | 22,313,185 |
| Mar 27, 2026 | 8,880.00 | 8,880.00 | 8,612.00 | 8,774.00 | 8,510.74 | -0.34% | 14,039,270 |
| Mar 26, 2026 | 8,940.00 | 8,962.00 | 8,771.00 | 8,804.00 | 8,539.84 | -2.30% | 16,891,460 |
| Mar 25, 2026 | 8,775.00 | 9,011.00 | 8,708.00 | 9,011.00 | 8,740.63 | 4.19% | 14,157,300 |
| Mar 24, 2026 | 8,748.00 | 8,771.00 | 8,581.00 | 8,649.00 | 8,389.49 | -1.55% | 11,033,590 |
| Mar 23, 2026 | 8,600.00 | 9,027.00 | 8,475.00 | 8,785.00 | 8,521.41 | 0.68% | 14,351,510 |
| Mar 20, 2026 | 8,705.00 | 8,994.00 | 8,703.00 | 8,726.00 | 8,464.18 | 0.06% | 26,988,440 |
| Mar 19, 2026 | 8,850.00 | 8,899.00 | 8,576.00 | 8,721.00 | 8,459.33 | -1.56% | 35,134,810 |
| Mar 18, 2026 | 8,985.00 | 9,185.00 | 8,772.00 | 8,859.00 | 8,593.19 | -1.75% | 12,921,990 |
| Mar 17, 2026 | 8,930.00 | 9,017.00 | 8,825.00 | 9,017.00 | 8,746.45 | 1.14% | 21,626,640 |
| Mar 16, 2026 | 8,765.00 | 8,942.00 | 8,750.00 | 8,915.00 | 8,647.51 | 1.31% | 15,575,090 |
| Mar 13, 2026 | 8,795.00 | 8,885.00 | 8,680.00 | 8,800.00 | 8,535.96 | -0.01% | 12,511,700 |
| Mar 12, 2026 | 8,967.00 | 8,967.00 | 8,771.00 | 8,801.00 | 8,536.93 | -2.41% | 11,398,120 |
| Mar 11, 2026 | 9,079.00 | 9,178.00 | 8,862.00 | 9,018.00 | 8,747.42 | -0.66% | 20,635,540 |
| Mar 10, 2026 | 8,971.00 | 9,165.00 | 8,963.00 | 9,078.00 | 8,805.62 | 2.73% | 26,100,200 |
| Mar 9, 2026 | 8,596.00 | 8,837.00 | 8,506.00 | 8,837.00 | 8,571.85 | 1.62% | 20,419,100 |
| Mar 6, 2026 | 9,274.00 | 9,300.00 | 8,620.00 | 8,696.00 | 8,435.08 | -6.23% | 20,484,170 |
| Mar 5, 2026 | 9,499.00 | 9,526.00 | 9,206.00 | 9,274.00 | 8,995.74 | 0.11% | 16,358,790 |
| Mar 4, 2026 | 9,172.00 | 9,344.00 | 9,110.00 | 9,264.00 | 8,986.04 | 1.00% | 16,377,360 |
| Mar 3, 2026 | 9,608.00 | 9,647.00 | 9,172.00 | 9,172.00 | 8,896.80 | -4.36% | 16,123,070 |
| Mar 2, 2026 | 9,715.00 | 9,782.00 | 9,523.00 | 9,590.00 | 9,302.26 | -3.32% | 14,600,340 |
| Feb 27, 2026 | 10,011.00 | 10,084.00 | 9,836.00 | 9,919.00 | 9,621.38 | -0.33% | 19,527,510 |
| Feb 26, 2026 | 9,700.00 | 10,002.00 | 9,500.00 | 9,952.00 | 9,653.39 | 2.31% | 14,893,900 |
| Feb 25, 2026 | 9,875.00 | 9,920.00 | 9,708.00 | 9,727.00 | 9,435.14 | -1.46% | 8,247,287 |
| Feb 24, 2026 | 9,895.00 | 9,895.00 | 9,632.00 | 9,871.00 | 9,574.82 | 1.31% | 8,586,623 |
| Feb 23, 2026 | 9,785.00 | 9,954.00 | 9,711.00 | 9,743.00 | 9,450.66 | -0.62% | 9,024,307 |
| Feb 20, 2026 | 9,762.00 | 9,847.00 | 9,741.00 | 9,804.00 | 9,509.83 | 0.32% | 8,863,813 |
| Feb 19, 2026 | 9,827.00 | 9,868.00 | 9,660.00 | 9,773.00 | 9,479.76 | -0.35% | 12,746,250 |
| Feb 18, 2026 | 9,535.00 | 9,867.00 | 9,535.00 | 9,807.00 | 9,512.74 | 2.90% | 12,601,870 |
| Feb 17, 2026 | 9,520.00 | 9,596.00 | 9,474.00 | 9,531.00 | 9,245.03 | -0.59% | 10,109,940 |
| Feb 16, 2026 | 9,500.00 | 9,638.00 | 9,464.00 | 9,588.00 | 9,300.32 | 0.93% | 8,504,173 |
| Feb 13, 2026 | 9,519.00 | 9,672.00 | 9,429.00 | 9,500.00 | 9,214.96 | -0.44% | 22,418,450 |
| Feb 12, 2026 | 9,500.00 | 9,550.00 | 9,440.00 | 9,542.00 | 9,255.70 | 0.34% | 14,694,430 |
| Feb 11, 2026 | 9,425.00 | 9,551.00 | 9,371.00 | 9,510.00 | 9,224.66 | 0.40% | 15,948,770 |
| Feb 10, 2026 | 9,420.00 | 9,521.00 | 9,310.00 | 9,472.00 | 9,187.80 | 1.19% | 14,289,460 |
| Feb 9, 2026 | 9,450.00 | 9,540.00 | 9,305.00 | 9,361.00 | 9,080.13 | -0.68% | 11,072,650 |
| Feb 6, 2026 | 9,301.00 | 9,452.00 | 9,301.00 | 9,425.00 | 9,142.21 | 0.88% | 10,617,680 |
| Feb 5, 2026 | 9,399.00 | 9,436.00 | 9,288.00 | 9,343.00 | 9,062.67 | -0.03% | 8,152,553 |
| Feb 4, 2026 | 9,413.00 | 9,421.00 | 9,272.00 | 9,346.00 | 9,065.58 | -0.71% | 11,148,000 |
| Feb 3, 2026 | 9,417.00 | 9,549.00 | 9,230.00 | 9,413.00 | 9,130.57 | 0.11% | 18,012,430 |
| Feb 2, 2026 | 9,106.00 | 9,459.00 | 8,951.00 | 9,403.00 | 9,120.87 | 1.61% | 17,402,350 |
| Jan 30, 2026 | 9,250.00 | 9,438.00 | 9,190.00 | 9,254.00 | 8,976.34 | -0.53% | 31,115,810 |
| Jan 29, 2026 | 9,275.00 | 9,424.00 | 9,184.00 | 9,303.00 | 9,023.87 | 1.28% | 10,064,150 |
| Jan 28, 2026 | 9,316.00 | 9,316.00 | 9,100.00 | 9,185.00 | 8,909.41 | -1.15% | 13,302,700 |
| Jan 27, 2026 | 9,191.00 | 9,292.00 | 9,150.00 | 9,292.00 | 9,013.20 | 1.87% | 13,048,890 |
| Jan 26, 2026 | 9,110.00 | 9,182.00 | 9,011.00 | 9,121.00 | 8,847.33 | -0.25% | 7,927,113 |
| Jan 23, 2026 | 9,390.00 | 9,390.00 | 9,081.00 | 9,144.00 | 8,869.64 | -1.53% | 11,501,580 |
| Jan 22, 2026 | 9,050.00 | 9,348.00 | 9,050.00 | 9,286.00 | 9,007.38 | 2.65% | 11,947,760 |
| Jan 21, 2026 | 9,034.00 | 9,074.00 | 8,935.00 | 9,046.00 | 8,774.58 | 0.18% | 11,612,560 |
| Jan 20, 2026 | 9,099.00 | 9,099.00 | 8,977.00 | 9,030.00 | 8,759.06 | -0.63% | 9,224,480 |
| Jan 19, 2026 | 8,976.00 | 9,115.00 | 8,976.00 | 9,087.00 | 8,814.35 | -0.32% | 2,850,015 |
| Jan 16, 2026 | 9,150.00 | 9,198.00 | 9,059.00 | 9,116.00 | 8,842.48 | -0.19% | 18,527,000 |
| Jan 15, 2026 | 8,931.00 | 9,133.00 | 8,931.00 | 9,133.00 | 8,858.97 | 1.37% | 13,599,920 |
| Jan 14, 2026 | 9,004.00 | 9,095.00 | 8,911.00 | 9,010.00 | 8,739.66 | -0.32% | 8,769,470 |
| Jan 13, 2026 | 9,071.00 | 9,116.00 | 9,000.00 | 9,039.00 | 8,767.79 | -0.67% | 9,350,618 |
| Jan 12, 2026 | 9,074.00 | 9,119.00 | 8,885.00 | 9,100.00 | 8,826.96 | - | 9,573,665 |
| Jan 9, 2026 | 9,160.00 | 9,264.00 | 9,100.00 | 9,100.00 | 8,826.96 | -1.27% | 11,842,590 |
| Jan 8, 2026 | 9,158.00 | 9,260.00 | 9,110.00 | 9,217.00 | 8,940.45 | 0.64% | 8,011,132 |
| Jan 7, 2026 | 9,230.00 | 9,277.00 | 9,135.00 | 9,158.00 | 8,883.22 | -0.49% | 14,669,480 |
| Jan 6, 2026 | 8,955.00 | 9,264.00 | 8,955.00 | 9,203.00 | 8,926.87 | 2.27% | 10,624,870 |
| Jan 5, 2026 | 9,025.00 | 9,092.00 | 8,918.00 | 8,999.00 | 8,728.99 | -0.71% | 6,458,550 |
| Jan 2, 2026 | 9,011.00 | 9,098.00 | 8,926.00 | 9,063.00 | 8,791.07 | -0.13% | 4,313,592 |
| Dec 31, 2025 | 9,100.00 | 9,100.00 | 9,016.00 | 9,075.00 | 8,802.71 | 0.28% | 2,563,485 |
| Dec 30, 2025 | 9,100.00 | 9,142.00 | 9,044.00 | 9,050.00 | 8,778.46 | -0.12% | 5,335,766 |
| Dec 29, 2025 | 9,015.00 | 9,162.00 | 9,000.00 | 9,061.00 | 8,789.13 | -0.02% | 3,766,421 |
| Dec 24, 2025 | 9,000.00 | 9,077.00 | 8,921.00 | 9,063.00 | 8,791.07 | 1.07% | 2,101,417 |
| Dec 23, 2025 | 8,751.00 | 8,988.00 | 8,751.00 | 8,967.00 | 8,697.95 | 1.79% | 3,708,795 |
| Dec 22, 2025 | 8,940.00 | 8,951.00 | 8,758.00 | 8,809.00 | 8,544.69 | -1.71% | 5,983,605 |
| Dec 19, 2025 | 8,860.00 | 8,987.00 | 8,818.00 | 8,962.00 | 8,693.10 | 0.29% | 32,246,020 |
| Dec 18, 2025 | 8,928.00 | 9,094.00 | 8,896.00 | 8,936.00 | 8,667.88 | 0.09% | 48,273,590 |
| Dec 17, 2025 | 8,792.00 | 8,950.00 | 8,671.00 | 8,928.00 | 8,660.12 | 2.05% | 17,889,490 |
| Dec 15, 2025 | 8,571.00 | 8,777.00 | 8,571.00 | 8,749.00 | 8,486.49 | 1.86% | 9,747,466 |
| Dec 12, 2025 | 8,639.00 | 8,781.00 | 8,589.00 | 8,589.00 | 8,331.29 | -1.12% | 13,628,760 |
| Dec 11, 2025 | 8,695.00 | 8,855.00 | 8,661.00 | 8,686.00 | 8,425.38 | -0.02% | 11,973,140 |
| Dec 10, 2025 | 8,613.00 | 8,688.00 | 8,599.00 | 8,688.00 | 8,427.32 | 0.53% | 6,355,145 |
| Dec 9, 2025 | 8,560.00 | 8,687.00 | 8,551.00 | 8,642.00 | 8,382.70 | 0.96% | 10,322,810 |
| Dec 8, 2025 | 8,686.00 | 8,688.00 | 8,536.00 | 8,560.00 | 8,303.16 | -1.31% | 6,585,156 |
| Dec 5, 2025 | 8,650.00 | 8,730.00 | 8,590.00 | 8,674.00 | 8,413.74 | 0.64% | 9,148,433 |
| Dec 4, 2025 | 8,537.00 | 8,623.00 | 8,481.00 | 8,619.00 | 8,360.39 | 1.13% | 13,155,720 |
| Dec 3, 2025 | 8,221.00 | 8,550.00 | 8,221.00 | 8,523.00 | 8,267.27 | 2.26% | 11,161,510 |
| Dec 2, 2025 | 8,147.00 | 8,437.00 | 8,147.00 | 8,335.00 | 8,084.91 | 1.65% | 8,703,735 |
| Dec 1, 2025 | 8,122.00 | 8,214.00 | 8,052.00 | 8,200.00 | 7,953.96 | 0.65% | 14,057,770 |