Fairvest Limited (JSE:FTB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 689.00
-24.00 (-3.37%)
At close: Mar 6, 2026
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 706.00 | 714.00 | 687.00 | 689.00 | 689.00 | -3.37% | 4,820,116 |
| Mar 5, 2026 | 719.00 | 720.00 | 711.00 | 713.00 | 713.00 | -1.11% | 1,139,415 |
| Mar 4, 2026 | 720.00 | 722.00 | 708.00 | 721.00 | 721.00 | 0.14% | 2,898,491 |
| Mar 3, 2026 | 769.00 | 769.00 | 718.00 | 720.00 | 720.00 | -3.23% | 1,645,562 |
| Mar 2, 2026 | 754.00 | 757.00 | 742.00 | 744.00 | 744.00 | -1.33% | 2,279,305 |
| Feb 27, 2026 | 739.00 | 764.00 | 731.00 | 754.00 | 754.00 | 2.17% | 6,812,347 |
| Feb 26, 2026 | 740.00 | 740.00 | 729.00 | 738.00 | 738.00 | 0.27% | 3,017,747 |
| Feb 25, 2026 | 744.00 | 744.00 | 723.00 | 736.00 | 736.00 | 0.55% | 3,114,147 |
| Feb 24, 2026 | 736.00 | 740.00 | 724.00 | 732.00 | 732.00 | -0.27% | 1,984,141 |
| Feb 23, 2026 | 729.00 | 737.00 | 723.00 | 734.00 | 734.00 | 1.10% | 4,533,052 |
| Feb 20, 2026 | 730.00 | 731.00 | 722.00 | 726.00 | 726.00 | -0.95% | 1,636,053 |
| Feb 19, 2026 | 717.00 | 733.00 | 713.00 | 733.00 | 733.00 | 2.09% | 5,477,654 |
| Feb 18, 2026 | 705.00 | 724.00 | 704.00 | 718.00 | 718.00 | 1.99% | 6,898,528 |
| Feb 17, 2026 | 703.00 | 704.00 | 695.00 | 704.00 | 704.00 | - | 2,730,186 |
| Feb 16, 2026 | 691.00 | 704.00 | 691.00 | 704.00 | 704.00 | 1.88% | 2,689,395 |
| Feb 13, 2026 | 695.00 | 700.00 | 690.00 | 691.00 | 691.00 | -1.29% | 1,053,587 |
| Feb 12, 2026 | 694.00 | 703.00 | 689.00 | 700.00 | 700.00 | 1.01% | 2,062,535 |
| Feb 11, 2026 | 688.00 | 694.00 | 677.00 | 693.00 | 693.00 | 1.02% | 783,113 |
| Feb 10, 2026 | 691.00 | 691.00 | 684.00 | 686.00 | 686.00 | -0.58% | 625,777 |
| Feb 9, 2026 | 694.00 | 695.00 | 684.00 | 690.00 | 690.00 | -0.72% | 1,029,101 |
| Feb 6, 2026 | 689.00 | 695.00 | 685.00 | 695.00 | 695.00 | 0.87% | 1,800,087 |
| Feb 5, 2026 | 690.00 | 690.00 | 675.00 | 689.00 | 689.00 | 1.03% | 19,407,100 |
| Feb 4, 2026 | 686.00 | 692.00 | 681.00 | 682.00 | 682.00 | -0.58% | 4,094,995 |
| Feb 3, 2026 | 676.00 | 686.00 | 672.00 | 686.00 | 686.00 | 1.93% | 4,204,016 |
| Feb 2, 2026 | 652.00 | 674.00 | 650.00 | 673.00 | 673.00 | 1.66% | 3,051,535 |
| Jan 30, 2026 | 661.00 | 676.00 | 658.00 | 662.00 | 662.00 | 0.30% | 2,929,069 |
| Jan 29, 2026 | 657.00 | 670.00 | 657.00 | 660.00 | 660.00 | 0.76% | 1,131,061 |
| Jan 28, 2026 | 649.00 | 660.00 | 645.00 | 655.00 | 655.00 | 0.92% | 1,058,867 |
| Jan 27, 2026 | 661.00 | 668.00 | 649.00 | 649.00 | 649.00 | -1.96% | 6,417,610 |
| Jan 26, 2026 | 664.00 | 670.00 | 659.00 | 662.00 | 662.00 | -0.45% | 13,424,610 |
| Jan 23, 2026 | 673.00 | 673.00 | 655.00 | 665.00 | 665.00 | -0.89% | 1,689,998 |
| Jan 22, 2026 | 663.00 | 675.00 | 662.00 | 671.00 | 671.00 | 1.36% | 8,360,291 |
| Jan 21, 2026 | 663.00 | 670.00 | 658.00 | 662.00 | 662.00 | 0.15% | 9,456,474 |
| Jan 20, 2026 | 669.00 | 669.00 | 657.00 | 661.00 | 661.00 | -0.60% | 11,239,630 |
| Jan 19, 2026 | 657.00 | 666.00 | 654.00 | 665.00 | 665.00 | 1.06% | 4,619,819 |
| Jan 16, 2026 | 653.00 | 660.00 | 647.00 | 658.00 | 658.00 | 0.92% | 2,719,850 |
| Jan 15, 2026 | 645.00 | 652.00 | 645.00 | 652.00 | 652.00 | 0.31% | 7,787,894 |
| Jan 14, 2026 | 654.00 | 655.00 | 647.00 | 650.00 | 650.00 | -0.76% | 3,962,613 |
| Jan 13, 2026 | 659.00 | 660.00 | 647.00 | 655.00 | 655.00 | -0.15% | 7,472,261 |
| Jan 12, 2026 | 672.00 | 672.00 | 655.00 | 656.00 | 656.00 | -2.53% | 1,063,292 |
| Jan 9, 2026 | 679.00 | 682.00 | 670.00 | 673.00 | 673.00 | -1.03% | 1,429,883 |
| Jan 8, 2026 | 682.00 | 684.00 | 673.00 | 680.00 | 680.00 | -0.15% | 2,958,895 |
| Jan 7, 2026 | 688.00 | 695.00 | 680.00 | 681.00 | 681.00 | -1.59% | 27,174,338 |
| Jan 6, 2026 | 690.00 | 702.00 | 689.00 | 692.00 | 692.00 | -1.14% | 2,884,988 |
| Jan 5, 2026 | 712.00 | 712.00 | 698.00 | 700.00 | 700.00 | -1.55% | 1,026,361 |
| Jan 2, 2026 | 714.00 | 718.00 | 701.00 | 711.00 | 711.00 | -0.97% | 1,400,776 |
| Dec 31, 2025 | 700.00 | 718.00 | 700.00 | 718.00 | 718.00 | 2.13% | 7,221,400 |
| Dec 30, 2025 | 708.00 | 710.00 | 701.00 | 703.00 | 703.00 | 0.57% | 1,383,573 |
| Dec 29, 2025 | 704.00 | 705.00 | 694.00 | 699.00 | 699.00 | 0.14% | 664,757 |
| Dec 24, 2025 | 695.00 | 700.00 | 690.00 | 698.00 | 698.00 | 1.01% | 1,313,456 |
| Dec 23, 2025 | 698.00 | 698.00 | 688.00 | 691.00 | 691.00 | -0.43% | 1,246,154 |
| Dec 22, 2025 | 689.00 | 699.00 | 678.00 | 694.00 | 694.00 | -0.43% | 2,885,153 |
| Dec 19, 2025 | 719.00 | 734.00 | 697.00 | 697.00 | 671.96 | -2.92% | 28,224,920 |
| Dec 18, 2025 | 718.00 | 729.00 | 707.00 | 718.00 | 692.20 | 0.42% | 26,468,390 |
| Dec 17, 2025 | 707.00 | 717.00 | 694.00 | 715.00 | 689.31 | 1.27% | 2,466,551 |
| Dec 15, 2025 | 694.00 | 706.00 | 688.00 | 706.00 | 680.63 | 1.73% | 2,886,811 |
| Dec 12, 2025 | 681.00 | 695.00 | 677.00 | 694.00 | 669.06 | 2.51% | 2,742,768 |
| Dec 11, 2025 | 673.00 | 680.00 | 668.00 | 677.00 | 652.67 | 1.35% | 1,689,597 |
| Dec 10, 2025 | 652.00 | 676.00 | 651.00 | 668.00 | 644.00 | 2.30% | 6,528,905 |
| Dec 9, 2025 | 672.00 | 672.00 | 653.00 | 653.00 | 629.54 | -2.39% | 3,373,698 |
| Dec 8, 2025 | 678.00 | 686.00 | 666.00 | 669.00 | 644.96 | -1.76% | 2,636,575 |
| Dec 5, 2025 | 691.00 | 704.00 | 675.00 | 681.00 | 656.53 | -1.30% | 4,365,094 |
| Dec 4, 2025 | 684.00 | 690.00 | 670.00 | 690.00 | 665.21 | 0.88% | 6,762,353 |
| Dec 3, 2025 | 675.00 | 684.00 | 667.00 | 684.00 | 659.42 | 1.94% | 1,891,278 |
| Dec 2, 2025 | 659.00 | 671.00 | 659.00 | 671.00 | 646.89 | 1.21% | 1,523,832 |
| Dec 1, 2025 | 662.00 | 673.00 | 658.00 | 663.00 | 639.18 | -1.04% | 2,598,528 |
| Nov 28, 2025 | 669.00 | 675.00 | 659.00 | 670.00 | 645.93 | 0.60% | 2,522,905 |
| Nov 27, 2025 | 671.00 | 680.00 | 660.00 | 666.00 | 642.07 | -1.33% | 989,257 |
| Nov 26, 2025 | 671.00 | 676.00 | 667.00 | 675.00 | 650.75 | 0.75% | 3,587,238 |
| Nov 25, 2025 | 660.00 | 675.00 | 658.00 | 670.00 | 645.93 | 1.52% | 2,548,983 |
| Nov 24, 2025 | 659.00 | 660.00 | 656.00 | 660.00 | 636.29 | 0.61% | 1,549,045 |
| Nov 21, 2025 | 675.00 | 676.00 | 656.00 | 656.00 | 632.43 | -4.09% | 2,120,964 |
| Nov 20, 2025 | 674.00 | 695.00 | 672.00 | 684.00 | 659.42 | 1.94% | 1,689,126 |
| Nov 19, 2025 | 652.00 | 677.00 | 652.00 | 671.00 | 646.89 | 3.39% | 876,097 |
| Nov 18, 2025 | 674.00 | 674.00 | 638.00 | 649.00 | 625.68 | -3.85% | 1,704,258 |
| Nov 17, 2025 | 662.00 | 679.00 | 650.00 | 675.00 | 650.75 | 2.12% | 1,440,728 |
| Nov 14, 2025 | 671.00 | 671.00 | 646.00 | 661.00 | 637.25 | -0.60% | 788,962 |
| Nov 13, 2025 | 638.00 | 668.00 | 634.00 | 665.00 | 641.11 | 3.58% | 7,751,582 |
| Nov 12, 2025 | 636.00 | 645.00 | 635.00 | 642.00 | 618.93 | 0.16% | 1,679,240 |
| Nov 11, 2025 | 636.00 | 644.00 | 632.00 | 641.00 | 617.97 | -0.31% | 322,759 |
| Nov 10, 2025 | 635.00 | 643.00 | 625.00 | 643.00 | 619.90 | 2.06% | 1,415,351 |
| Nov 7, 2025 | 630.00 | 630.00 | 617.00 | 630.00 | 607.36 | - | 402,106 |
| Nov 6, 2025 | 641.00 | 641.00 | 622.00 | 630.00 | 607.36 | 0.96% | 762,551 |
| Nov 5, 2025 | 621.00 | 632.00 | 621.00 | 624.00 | 601.58 | -0.32% | 1,697,497 |
| Nov 4, 2025 | 635.00 | 635.00 | 624.00 | 626.00 | 603.51 | -0.63% | 782,561 |
| Nov 3, 2025 | 629.00 | 633.00 | 622.00 | 630.00 | 607.36 | 0.96% | 444,394 |
| Oct 31, 2025 | 625.00 | 633.00 | 624.00 | 624.00 | 601.58 | -0.95% | 1,179,970 |
| Oct 30, 2025 | 642.00 | 642.00 | 628.00 | 630.00 | 607.36 | -1.10% | 1,327,149 |
| Oct 29, 2025 | 649.00 | 649.00 | 633.00 | 637.00 | 614.11 | -0.78% | 3,965,872 |
| Oct 28, 2025 | 626.00 | 648.00 | 621.00 | 642.00 | 618.93 | 2.56% | 11,847,990 |
| Oct 27, 2025 | 615.00 | 626.00 | 603.00 | 626.00 | 603.51 | 2.29% | 4,621,436 |
| Oct 24, 2025 | 611.00 | 615.00 | 599.00 | 612.00 | 590.01 | - | 1,340,833 |
| Oct 23, 2025 | 605.00 | 612.00 | 600.00 | 612.00 | 590.01 | 1.32% | 873,695 |
| Oct 22, 2025 | 600.00 | 605.00 | 593.00 | 604.00 | 582.30 | 1.51% | 2,801,721 |
| Oct 21, 2025 | 592.00 | 600.00 | 592.00 | 595.00 | 573.62 | -0.83% | 1,597,088 |
| Oct 20, 2025 | 608.00 | 608.00 | 597.00 | 600.00 | 578.44 | -0.17% | 671,405 |
| Oct 17, 2025 | 602.00 | 608.00 | 592.00 | 601.00 | 579.41 | 0.17% | 7,805,544 |
| Oct 16, 2025 | 596.00 | 600.00 | 585.00 | 600.00 | 578.44 | 1.52% | 5,626,923 |
| Oct 15, 2025 | 602.00 | 613.00 | 587.00 | 591.00 | 569.76 | -0.67% | 13,990,110 |
| Oct 14, 2025 | 602.00 | 602.00 | 585.00 | 595.00 | 573.62 | 0.85% | 5,293,217 |