Fairvest Limited (JSE:FTA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,850.00
+16.00 (0.87%)
Last updated: Dec 3, 2025, 3:32 PM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.89% | 11,100 |
| Dec 4, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Dec 3, 2025 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.87% | 17,598 |
| Dec 2, 2025 | 1,850.00 | 1,850.00 | 1,833.00 | 1,834.00 | 1,834.00 | -0.86% | 9,204 |
| Dec 1, 2025 | 1,850.00 | 1,850.00 | 1,681.00 | 1,850.00 | 1,850.00 | - | 42,314 |
| Nov 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 27, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 26, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 25, 2025 | 1,734.00 | 1,897.00 | 1,734.00 | 1,850.00 | 1,850.00 | -0.32% | 42,173 |
| Nov 24, 2025 | 1,723.00 | 1,979.00 | 1,720.00 | 1,856.00 | 1,856.00 | 1.70% | 43,548 |
| Nov 21, 2025 | 1,725.00 | 1,855.00 | 1,725.00 | 1,825.00 | 1,825.00 | -2.67% | 4,646,803 |
| Nov 20, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | - |
| Nov 19, 2025 | 1,811.00 | 1,875.00 | 1,811.00 | 1,875.00 | 1,875.00 | 1.08% | 29,267 |
| Nov 18, 2025 | 1,847.00 | 1,855.00 | 1,750.00 | 1,855.00 | 1,855.00 | -0.59% | 7,995 |
| Nov 17, 2025 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - | - |
| Nov 14, 2025 | 1,819.00 | 1,866.00 | 1,819.00 | 1,866.00 | 1,866.00 | -5.85% | 4,800 |
| Nov 13, 2025 | 1,820.00 | 2,080.00 | 1,820.00 | 1,982.00 | 1,982.00 | 8.01% | 65,445 |
| Nov 12, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | - |
| Nov 11, 2025 | 1,704.00 | 1,835.00 | 1,704.00 | 1,835.00 | 1,835.00 | -0.81% | 30,216 |
| Nov 10, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 7, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 6, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 5, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 4, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Nov 3, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 31, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 11,639 |
| Oct 30, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 29, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 198 |
| Oct 27, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 1,621 |
| Oct 24, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.37% | 5,350 |
| Oct 23, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 22, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 21, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 20, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 17, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 16, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 15, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Oct 14, 2025 | 1,898.00 | 1,899.00 | 1,704.00 | 1,825.00 | 1,825.00 | -0.49% | 13,676 |
| Oct 13, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |
| Oct 10, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |
| Oct 9, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | - |
| Oct 8, 2025 | 1,831.00 | 1,834.00 | 1,831.00 | 1,834.00 | 1,834.00 | 4.80% | 5,000 |
| Oct 7, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.63% | 8,805 |
| Oct 6, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | - |
| Oct 3, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.27% | 550 |
| Oct 2, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Oct 1, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Sep 30, 2025 | 1,835.00 | 1,835.00 | 1,754.00 | 1,830.00 | 1,830.00 | 4.57% | 23,864 |
| Sep 29, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 26, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 25, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 23, 2025 | 1,800.00 | 1,834.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.63% | 4,012 |
| Sep 22, 2025 | 1,702.00 | 1,835.00 | 1,702.00 | 1,835.00 | 1,835.00 | - | 1,776 |
| Sep 19, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | - |
| Sep 18, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | 77,894 |
| Sep 17, 2025 | 1,825.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,835.00 | - | 13,000 |
| Sep 16, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.34% | 106 |
| Sep 15, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 1,879 |
| Sep 12, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 11, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 10, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 1,530 |
| Sep 9, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 620 |
| Sep 8, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 5, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 4, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 3, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Sep 2, 2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 4,640 |
| Sep 1, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.75% | 1,160 |
| Aug 29, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 28,100 |
| Aug 28, 2025 | 1,873.00 | 1,874.00 | 1,873.00 | 1,874.00 | 1,874.00 | - | 8,601 |
| Aug 27, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 4,429 |
| Aug 26, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 2.68% | 183 |
| Aug 25, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Aug 22, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 773,649 |
| Aug 21, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 1,146,410 |
| Aug 20, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 13,429 |
| Aug 19, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 571 |
| Aug 18, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | -1.62% | 14,250 |
| Aug 15, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | - |
| Aug 14, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 6.00% | 10,000 |
| Aug 13, 2025 | 1,751.00 | 1,826.00 | 1,750.00 | 1,750.00 | 1,750.00 | -5.86% | 15,877 |
| Aug 12, 2025 | 1,835.00 | 1,859.00 | 1,835.00 | 1,859.00 | 1,859.00 | 1.31% | 2,420 |
| Aug 11, 2025 | 1,825.00 | 1,848.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.70% | 32,523 |
| Aug 8, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Aug 7, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 25,219 |
| Aug 6, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Aug 5, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 68,857 |
| Aug 4, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Aug 1, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | - |
| Jul 31, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 18,528 |
| Jul 30, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 820,589 |
| Jul 29, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1.59% | 228 |
| Jul 28, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 25, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 24, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 23, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 22, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.06% | 71 |
| Jul 21, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |