Fairvest Limited (JSE:FTA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,810.00
+10.00 (0.56%)
At close: Mar 6, 2026
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,810.00 | 0.56% | 38,300 |
| Mar 5, 2026 | 1,809.00 | 1,809.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 380 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | - |
| Mar 3, 2026 | 1,821.00 | 1,821.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 21,870 |
| Mar 2, 2026 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | 16,875 |
| Feb 27, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - | 2,166 |
| Feb 26, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - | - |
| Feb 25, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - | 4,955 |
| Feb 24, 2026 | 1,800.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,839.00 | 0.11% | 6,232 |
| Feb 23, 2026 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | - | - |
| Feb 20, 2026 | 1,838.00 | 1,838.00 | 1,766.00 | 1,837.00 | 1,837.00 | -0.05% | 30,701 |
| Feb 19, 2026 | 1,830.00 | 1,838.00 | 1,830.00 | 1,838.00 | 1,838.00 | 2.11% | 26,100 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.39% | 25,000 |
| Feb 17, 2026 | 1,805.00 | 1,878.00 | 1,805.00 | 1,807.00 | 1,807.00 | 0.17% | 19,797 |
| Feb 16, 2026 | 1,888.00 | 1,888.00 | 1,804.00 | 1,804.00 | 1,804.00 | -4.45% | 1,568 |
| Feb 13, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 1,077 |
| Feb 12, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | - |
| Feb 11, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | - |
| Feb 10, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 4.48% | 527 |
| Feb 9, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | - |
| Feb 6, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | - |
| Feb 5, 2026 | 1,899.00 | 1,899.00 | 1,806.00 | 1,807.00 | 1,807.00 | 0.33% | 11,212 |
| Feb 4, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Feb 3, 2026 | 1,865.00 | 1,865.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.32% | 1,054 |
| Feb 2, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Jan 30, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Jan 29, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 1 |
| Jan 28, 2026 | 1,761.00 | 1,825.00 | 1,761.00 | 1,825.00 | 1,825.00 | 1.39% | 30,045 |
| Jan 27, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 4,161 |
| Jan 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 877 |
| Jan 23, 2026 | 1,755.00 | 1,850.00 | 1,755.00 | 1,850.00 | 1,850.00 | 5.23% | 14,481 |
| Jan 22, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | - |
| Jan 21, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.29% | - |
| Jan 20, 2026 | 1,753.00 | 1,753.00 | 1,752.00 | 1,753.00 | 1,753.00 | - | 3,293 |
| Jan 19, 2026 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | - | - |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.11% | 1,885 |
| Jan 15, 2026 | 1,781.00 | 1,781.00 | 1,751.00 | 1,751.00 | 1,751.00 | -3.31% | 125 |
| Jan 14, 2026 | 2,005.00 | 2,005.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.61% | 12,546 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,650.00 | 1,800.00 | 1,800.00 | - | 109,827 |
| Jan 12, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jan 9, 2026 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | 2.56% | 41,851 |
| Jan 8, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.86% | 14,614 |
| Jan 7, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.28% | 550 |
| Jan 6, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1.01% | 496 |
| Jan 5, 2026 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | - |
| Jan 2, 2026 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | - |
| Dec 31, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.06% | 2,057 |
| Dec 30, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.06% | 1,444 |
| Dec 29, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 532 |
| Dec 24, 2025 | 1,799.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 5.70% | 10,148 |
| Dec 23, 2025 | 1,799.00 | 1,799.00 | 1,702.00 | 1,702.00 | 1,702.00 | -5.39% | 1,497 |
| Dec 22, 2025 | 1,650.00 | 1,799.00 | 1,650.00 | 1,799.00 | 1,799.00 | 0.50% | 7,000 |
| Dec 19, 2025 | 1,717.09 | 1,717.09 | 1,717.09 | 1,790.00 | 1,717.08 | - | - |
| Dec 18, 2025 | 1,750.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,717.08 | -2.03% | 14,388 |
| Dec 17, 2025 | 1,752.58 | 1,752.58 | 1,752.58 | 1,827.00 | 1,752.58 | - | - |
| Dec 15, 2025 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,752.58 | -0.11% | 5,989 |
| Dec 12, 2025 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,754.50 | 5.97% | 146 |
| Dec 11, 2025 | 1,815.00 | 1,830.00 | 1,617.00 | 1,726.00 | 1,655.69 | -6.70% | 124,043 |
| Dec 10, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Dec 9, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,774.64 | 1.93% | 256 |
| Dec 8, 2025 | 1,741.07 | 1,741.07 | 1,741.07 | 1,815.00 | 1,741.07 | - | - |
| Dec 5, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,741.07 | -1.89% | 11,100 |
| Dec 4, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Dec 3, 2025 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,774.64 | 0.87% | 17,598 |
| Dec 2, 2025 | 1,850.00 | 1,850.00 | 1,833.00 | 1,834.00 | 1,759.29 | -0.86% | 9,204 |
| Dec 1, 2025 | 1,850.00 | 1,850.00 | 1,681.00 | 1,850.00 | 1,774.64 | - | 42,314 |
| Nov 28, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 27, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 26, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 25, 2025 | 1,734.00 | 1,897.00 | 1,734.00 | 1,850.00 | 1,774.64 | -0.32% | 42,173 |
| Nov 24, 2025 | 1,723.00 | 1,979.00 | 1,720.00 | 1,856.00 | 1,780.40 | 1.70% | 43,548 |
| Nov 21, 2025 | 1,725.00 | 1,855.00 | 1,725.00 | 1,825.00 | 1,750.66 | -2.67% | 4,646,803 |
| Nov 20, 2025 | 1,798.62 | 1,798.62 | 1,798.62 | 1,875.00 | 1,798.62 | - | - |
| Nov 19, 2025 | 1,811.00 | 1,875.00 | 1,811.00 | 1,875.00 | 1,798.62 | 1.08% | 29,267 |
| Nov 18, 2025 | 1,847.00 | 1,855.00 | 1,750.00 | 1,855.00 | 1,779.44 | -0.59% | 7,995 |
| Nov 17, 2025 | 1,789.99 | 1,789.99 | 1,789.99 | 1,866.00 | 1,789.99 | - | - |
| Nov 14, 2025 | 1,819.00 | 1,866.00 | 1,819.00 | 1,866.00 | 1,789.99 | -5.85% | 4,800 |
| Nov 13, 2025 | 1,820.00 | 2,080.00 | 1,820.00 | 1,982.00 | 1,901.26 | 8.01% | 65,445 |
| Nov 12, 2025 | 1,760.25 | 1,760.25 | 1,760.25 | 1,835.00 | 1,760.25 | - | - |
| Nov 11, 2025 | 1,704.00 | 1,835.00 | 1,704.00 | 1,835.00 | 1,760.25 | -0.81% | 30,216 |
| Nov 10, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 7, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 6, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 5, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 4, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Nov 3, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Oct 31, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | 11,639 |
| Oct 30, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Oct 29, 2025 | 1,774.64 | 1,774.64 | 1,774.64 | 1,850.00 | 1,774.64 | - | - |
| Oct 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,774.64 | - | 198 |
| Oct 27, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,774.64 | - | 1,621 |
| Oct 24, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,774.64 | 1.37% | 5,350 |
| Oct 23, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 22, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 21, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 20, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 17, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 16, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 15, 2025 | 1,750.66 | 1,750.66 | 1,750.66 | 1,825.00 | 1,750.66 | - | - |
| Oct 14, 2025 | 1,898.00 | 1,899.00 | 1,704.00 | 1,825.00 | 1,750.66 | -0.49% | 13,676 |