Fairvest Limited (JSE:FTB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 681.00
-9.00 (-1.30%)
At close: Dec 5, 2025
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 691.00 | 704.00 | 675.00 | 681.00 | - | -1.30% | 4,365,094 |
| Dec 4, 2025 | 684.00 | 690.00 | 670.00 | 690.00 | 690.00 | 0.88% | 6,762,353 |
| Dec 3, 2025 | 675.00 | 684.00 | 667.00 | 684.00 | 684.00 | 1.94% | 1,891,278 |
| Dec 2, 2025 | 659.00 | 671.00 | 659.00 | 671.00 | 671.00 | 1.21% | 1,523,832 |
| Dec 1, 2025 | 662.00 | 673.00 | 658.00 | 663.00 | 663.00 | -1.04% | 2,598,528 |
| Nov 28, 2025 | 669.00 | 675.00 | 659.00 | 670.00 | 670.00 | 0.60% | 2,522,905 |
| Nov 27, 2025 | 671.00 | 680.00 | 660.00 | 666.00 | 666.00 | -1.33% | 989,257 |
| Nov 26, 2025 | 671.00 | 676.00 | 667.00 | 675.00 | 675.00 | 0.75% | 3,587,238 |
| Nov 25, 2025 | 660.00 | 675.00 | 658.00 | 670.00 | 670.00 | 1.52% | 2,548,983 |
| Nov 24, 2025 | 659.00 | 660.00 | 656.00 | 660.00 | 660.00 | 0.61% | 1,549,045 |
| Nov 21, 2025 | 675.00 | 676.00 | 656.00 | 656.00 | 656.00 | -4.09% | 2,120,964 |
| Nov 20, 2025 | 674.00 | 695.00 | 672.00 | 684.00 | 684.00 | 1.94% | 1,689,126 |
| Nov 19, 2025 | 652.00 | 677.00 | 652.00 | 671.00 | 671.00 | 3.39% | 876,097 |
| Nov 18, 2025 | 674.00 | 674.00 | 638.00 | 649.00 | 649.00 | -3.85% | 1,704,258 |
| Nov 17, 2025 | 662.00 | 679.00 | 650.00 | 675.00 | 675.00 | 2.12% | 1,440,728 |
| Nov 14, 2025 | 671.00 | 671.00 | 646.00 | 661.00 | 661.00 | -0.60% | 788,962 |
| Nov 13, 2025 | 638.00 | 668.00 | 634.00 | 665.00 | 665.00 | 3.58% | 7,751,582 |
| Nov 12, 2025 | 636.00 | 645.00 | 635.00 | 642.00 | 642.00 | 0.16% | 1,679,240 |
| Nov 11, 2025 | 636.00 | 644.00 | 632.00 | 641.00 | 641.00 | -0.31% | 322,759 |
| Nov 10, 2025 | 635.00 | 643.00 | 625.00 | 643.00 | 643.00 | 2.06% | 1,415,351 |
| Nov 7, 2025 | 630.00 | 630.00 | 617.00 | 630.00 | 630.00 | - | 402,106 |
| Nov 6, 2025 | 641.00 | 641.00 | 622.00 | 630.00 | 630.00 | 0.96% | 762,551 |
| Nov 5, 2025 | 621.00 | 632.00 | 621.00 | 624.00 | 624.00 | -0.32% | 1,697,497 |
| Nov 4, 2025 | 635.00 | 635.00 | 624.00 | 626.00 | 626.00 | -0.63% | 782,561 |
| Nov 3, 2025 | 629.00 | 633.00 | 622.00 | 630.00 | 630.00 | 0.96% | 444,394 |
| Oct 31, 2025 | 625.00 | 633.00 | 624.00 | 624.00 | 624.00 | -0.95% | 1,179,970 |
| Oct 30, 2025 | 642.00 | 642.00 | 628.00 | 630.00 | 630.00 | -1.10% | 1,327,149 |
| Oct 29, 2025 | 649.00 | 649.00 | 633.00 | 637.00 | 637.00 | -0.78% | 3,965,872 |
| Oct 28, 2025 | 626.00 | 648.00 | 621.00 | 642.00 | 642.00 | 2.56% | 11,847,990 |
| Oct 27, 2025 | 615.00 | 626.00 | 603.00 | 626.00 | 626.00 | 2.29% | 4,621,436 |
| Oct 24, 2025 | 611.00 | 615.00 | 599.00 | 612.00 | 612.00 | - | 1,340,833 |
| Oct 23, 2025 | 605.00 | 612.00 | 600.00 | 612.00 | 612.00 | 1.32% | 873,695 |
| Oct 22, 2025 | 600.00 | 605.00 | 593.00 | 604.00 | 604.00 | 1.51% | 2,801,721 |
| Oct 21, 2025 | 592.00 | 600.00 | 592.00 | 595.00 | 595.00 | -0.83% | 1,597,088 |
| Oct 20, 2025 | 608.00 | 608.00 | 597.00 | 600.00 | 600.00 | -0.17% | 671,405 |
| Oct 17, 2025 | 602.00 | 608.00 | 592.00 | 601.00 | 601.00 | 0.17% | 7,805,544 |
| Oct 16, 2025 | 596.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.52% | 5,626,923 |
| Oct 15, 2025 | 602.00 | 613.00 | 587.00 | 591.00 | 591.00 | -0.67% | 13,990,110 |
| Oct 14, 2025 | 602.00 | 602.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,293,217 |
| Oct 13, 2025 | 596.00 | 598.00 | 585.00 | 590.00 | 590.00 | -0.34% | 3,595,887 |
| Oct 10, 2025 | 576.00 | 596.00 | 576.00 | 592.00 | 592.00 | 1.54% | 431,733 |
| Oct 9, 2025 | 590.00 | 595.00 | 581.00 | 583.00 | 583.00 | -1.85% | 851,962 |
| Oct 8, 2025 | 588.00 | 595.00 | 580.00 | 594.00 | 594.00 | 1.19% | 1,077,988 |
| Oct 7, 2025 | 596.00 | 601.00 | 580.00 | 587.00 | 587.00 | -1.34% | 1,065,252 |
| Oct 6, 2025 | 572.00 | 595.00 | 572.00 | 595.00 | 595.00 | 4.02% | 5,309,062 |
| Oct 3, 2025 | 567.00 | 572.00 | 554.00 | 572.00 | 572.00 | 1.24% | 1,800,262 |
| Oct 2, 2025 | 563.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.44% | 3,218,067 |
| Oct 1, 2025 | 559.00 | 560.00 | 551.00 | 557.00 | 557.00 | 1.09% | 3,682,822 |
| Sep 30, 2025 | 558.00 | 558.00 | 546.00 | 551.00 | 551.00 | -0.72% | 4,981,753 |
| Sep 29, 2025 | 558.00 | 558.00 | 550.00 | 555.00 | 555.00 | 0.54% | 3,089,784 |
| Sep 26, 2025 | 545.00 | 552.00 | 541.00 | 552.00 | 552.00 | 0.55% | 381,205 |
| Sep 25, 2025 | 556.00 | 558.00 | 540.00 | 549.00 | 549.00 | -1.44% | 3,941,946 |
| Sep 23, 2025 | 562.00 | 567.00 | 553.00 | 557.00 | 557.00 | -0.89% | 1,154,295 |
| Sep 22, 2025 | 555.00 | 566.00 | 548.00 | 562.00 | 562.00 | 2.00% | 2,042,812 |
| Sep 19, 2025 | 545.00 | 560.00 | 545.00 | 551.00 | 551.00 | -0.36% | 1,735,751 |
| Sep 18, 2025 | 549.00 | 559.00 | 549.00 | 553.00 | 553.00 | - | 577,811 |
| Sep 17, 2025 | 546.00 | 556.00 | 546.00 | 553.00 | 553.00 | - | 730,466 |
| Sep 16, 2025 | 560.00 | 560.00 | 550.00 | 553.00 | 553.00 | -0.36% | 288,152 |
| Sep 15, 2025 | 559.00 | 562.00 | 551.00 | 555.00 | 555.00 | -0.18% | 2,012,566 |
| Sep 12, 2025 | 554.00 | 558.00 | 549.00 | 556.00 | 556.00 | 1.28% | 848,197 |
| Sep 11, 2025 | 544.00 | 549.00 | 540.00 | 549.00 | 549.00 | 1.67% | 397,724 |
| Sep 10, 2025 | 542.00 | 544.00 | 537.00 | 540.00 | 540.00 | -0.37% | 1,298,015 |
| Sep 9, 2025 | 541.00 | 545.00 | 539.00 | 542.00 | 542.00 | 0.37% | 990,155 |
| Sep 8, 2025 | 541.00 | 545.00 | 536.00 | 540.00 | 540.00 | - | 509,348 |
| Sep 5, 2025 | 540.00 | 548.00 | 536.00 | 540.00 | 540.00 | -1.28% | 4,766,283 |
| Sep 4, 2025 | 540.00 | 560.00 | 540.00 | 547.00 | 547.00 | -0.91% | 1,976,569 |
| Sep 3, 2025 | 545.00 | 557.00 | 544.00 | 552.00 | 552.00 | 0.91% | 1,408,163 |
| Sep 2, 2025 | 545.00 | 547.00 | 541.00 | 547.00 | 547.00 | 0.55% | 3,235,038 |
| Sep 1, 2025 | 540.00 | 549.00 | 540.00 | 544.00 | 544.00 | - | 1,078,932 |
| Aug 29, 2025 | 553.00 | 553.00 | 540.00 | 544.00 | 544.00 | -0.37% | 836,156 |
| Aug 28, 2025 | 541.00 | 550.00 | 541.00 | 546.00 | 546.00 | 0.37% | 965,177 |
| Aug 27, 2025 | 550.00 | 553.00 | 541.00 | 544.00 | 544.00 | -0.91% | 466,125 |
| Aug 26, 2025 | 542.00 | 553.00 | 540.00 | 549.00 | 549.00 | 0.92% | 1,101,670 |
| Aug 25, 2025 | 559.00 | 565.00 | 539.00 | 544.00 | 544.00 | -4.06% | 1,304,190 |
| Aug 22, 2025 | 567.00 | 574.00 | 567.00 | 567.00 | 567.00 | 0.18% | 1,627,783 |
| Aug 21, 2025 | 573.00 | 575.00 | 566.00 | 566.00 | 566.00 | -0.18% | 968,528 |
| Aug 20, 2025 | 566.00 | 572.00 | 561.00 | 567.00 | 567.00 | 0.89% | 5,138,553 |
| Aug 19, 2025 | 561.00 | 569.00 | 561.00 | 562.00 | 562.00 | -0.18% | 1,587,750 |
| Aug 18, 2025 | 570.00 | 575.00 | 560.00 | 563.00 | 563.00 | -2.09% | 1,047,405 |
| Aug 15, 2025 | 580.00 | 585.00 | 574.00 | 575.00 | 575.00 | -1.71% | 2,338,164 |
| Aug 14, 2025 | 574.00 | 585.00 | 571.00 | 585.00 | 585.00 | 1.92% | 755,783 |
| Aug 13, 2025 | 572.00 | 575.00 | 568.00 | 574.00 | 574.00 | 0.88% | 3,484,942 |
| Aug 12, 2025 | 556.00 | 573.00 | 550.00 | 569.00 | 569.00 | 2.89% | 2,292,873 |
| Aug 11, 2025 | 556.00 | 556.00 | 547.00 | 553.00 | 553.00 | 1.10% | 1,165,614 |
| Aug 8, 2025 | 554.00 | 554.00 | 543.00 | 547.00 | 547.00 | - | 340,635 |
| Aug 7, 2025 | 540.00 | 556.00 | 540.00 | 547.00 | 547.00 | - | 842,902 |
| Aug 6, 2025 | 550.00 | 555.00 | 547.00 | 547.00 | 547.00 | -0.55% | 367,696 |
| Aug 5, 2025 | 557.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.08% | 941,881 |
| Aug 4, 2025 | 554.00 | 556.00 | 545.00 | 556.00 | 556.00 | 1.65% | 841,788 |
| Aug 1, 2025 | 556.00 | 557.00 | 542.00 | 547.00 | 547.00 | -1.44% | 1,107,086 |
| Jul 31, 2025 | 538.00 | 555.00 | 537.00 | 555.00 | 555.00 | 2.02% | 1,769,571 |
| Jul 30, 2025 | 527.00 | 545.00 | 527.00 | 544.00 | 544.00 | 1.68% | 2,237,090 |
| Jul 29, 2025 | 538.00 | 539.00 | 532.00 | 535.00 | 535.00 | - | 562,394 |
| Jul 28, 2025 | 531.00 | 535.00 | 527.00 | 535.00 | 535.00 | 1.90% | 306,332 |
| Jul 25, 2025 | 542.00 | 542.00 | 525.00 | 525.00 | 525.00 | -1.50% | 331,971 |
| Jul 24, 2025 | 543.00 | 543.00 | 533.00 | 533.00 | 533.00 | -2.02% | 342,813 |
| Jul 23, 2025 | 543.00 | 544.00 | 531.00 | 544.00 | 544.00 | 0.37% | 1,698,911 |
| Jul 22, 2025 | 543.00 | 544.00 | 533.00 | 542.00 | 542.00 | - | 3,816,632 |
| Jul 21, 2025 | 539.00 | 542.00 | 534.00 | 542.00 | 542.00 | 0.93% | 1,063,959 |
| Jul 18, 2025 | 545.00 | 545.00 | 536.00 | 537.00 | 537.00 | -0.74% | 383,083 |