The Foschini Group Limited (JSE:TFG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,382.00
-124.00 (-1.65%)
At close: Mar 9, 2026
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,901.00 | 7,901.00 | 7,425.00 | 7,506.00 | 7,506.00 | -4.05% | 1,904,320 |
| Mar 5, 2026 | 7,900.00 | 8,111.00 | 7,730.00 | 7,823.00 | 7,823.00 | -0.36% | 1,089,322 |
| Mar 4, 2026 | 7,880.00 | 8,118.00 | 7,835.00 | 7,851.00 | 7,851.00 | -0.43% | 2,151,372 |
| Mar 3, 2026 | 8,360.00 | 8,458.00 | 7,885.00 | 7,885.00 | 7,885.00 | -7.02% | 3,533,877 |
| Mar 2, 2026 | 8,530.00 | 8,598.00 | 8,372.00 | 8,480.00 | 8,480.00 | -2.77% | 1,665,143 |
| Feb 27, 2026 | 8,588.00 | 8,815.00 | 8,342.00 | 8,722.00 | 8,722.00 | 2.18% | 1,849,552 |
| Feb 26, 2026 | 8,174.00 | 8,578.00 | 8,174.00 | 8,536.00 | 8,536.00 | 3.20% | 1,232,905 |
| Feb 25, 2026 | 8,468.00 | 8,468.00 | 8,210.00 | 8,271.00 | 8,271.00 | -1.27% | 785,258 |
| Feb 24, 2026 | 8,100.00 | 8,482.00 | 8,100.00 | 8,377.00 | 8,377.00 | -0.79% | 741,772 |
| Feb 23, 2026 | 8,100.00 | 8,477.00 | 8,100.00 | 8,444.00 | 8,444.00 | 3.48% | 1,805,420 |
| Feb 20, 2026 | 8,208.00 | 8,209.00 | 8,030.00 | 8,160.00 | 8,160.00 | 0.32% | 657,626 |
| Feb 19, 2026 | 8,322.00 | 8,322.00 | 8,134.00 | 8,134.00 | 8,134.00 | -0.99% | 595,587 |
| Feb 18, 2026 | 8,094.00 | 8,235.00 | 8,071.00 | 8,215.00 | 8,215.00 | 1.51% | 638,946 |
| Feb 17, 2026 | 8,126.00 | 8,147.00 | 8,024.00 | 8,093.00 | 8,093.00 | 0.16% | 363,781 |
| Feb 16, 2026 | 8,249.00 | 8,331.00 | 8,045.00 | 8,080.00 | 8,080.00 | -1.75% | 682,074 |
| Feb 13, 2026 | 7,885.00 | 8,380.00 | 7,885.00 | 8,224.00 | 8,224.00 | 0.54% | 1,541,170 |
| Feb 12, 2026 | 7,885.00 | 8,180.00 | 7,885.00 | 8,180.00 | 8,180.00 | 2.63% | 695,613 |
| Feb 11, 2026 | 8,005.00 | 8,033.00 | 7,830.00 | 7,970.00 | 7,970.00 | -0.67% | 1,129,054 |
| Feb 10, 2026 | 8,120.00 | 8,120.00 | 8,023.00 | 8,024.00 | 8,024.00 | -0.69% | 1,349,497 |
| Feb 9, 2026 | 8,161.00 | 8,245.00 | 8,037.00 | 8,080.00 | 8,080.00 | -0.82% | 2,441,752 |
| Feb 6, 2026 | 8,185.00 | 8,187.00 | 8,049.00 | 8,147.00 | 8,147.00 | -0.43% | 1,832,926 |
| Feb 5, 2026 | 8,318.00 | 8,585.00 | 8,072.00 | 8,182.00 | 8,182.00 | -2.72% | 3,211,183 |
| Feb 4, 2026 | 8,490.00 | 8,588.00 | 8,138.00 | 8,411.00 | 8,411.00 | -1.52% | 4,612,414 |
| Feb 3, 2026 | 8,550.00 | 8,630.00 | 8,362.00 | 8,541.00 | 8,541.00 | -0.02% | 3,516,038 |
| Feb 2, 2026 | 8,323.00 | 8,598.00 | 8,255.00 | 8,543.00 | 8,543.00 | 1.18% | 2,976,152 |
| Jan 30, 2026 | 8,408.00 | 8,800.00 | 8,310.00 | 8,443.00 | 8,443.00 | 0.81% | 2,357,315 |
| Jan 29, 2026 | 8,599.00 | 8,895.00 | 8,375.00 | 8,375.00 | 8,375.00 | -2.66% | 2,061,135 |
| Jan 28, 2026 | 8,433.00 | 8,632.00 | 8,409.00 | 8,604.00 | 8,604.00 | 1.58% | 1,278,451 |
| Jan 27, 2026 | 8,360.00 | 8,597.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.36% | 934,780 |
| Jan 26, 2026 | 8,609.00 | 8,700.00 | 8,424.00 | 8,440.00 | 8,440.00 | -1.91% | 1,358,247 |
| Jan 23, 2026 | 8,890.00 | 9,223.00 | 8,604.00 | 8,604.00 | 8,604.00 | -3.28% | 1,676,863 |
| Jan 22, 2026 | 8,997.00 | 9,277.00 | 8,896.00 | 8,896.00 | 8,896.00 | 0.16% | 4,118,182 |
| Jan 21, 2026 | 8,661.00 | 9,048.00 | 8,541.00 | 8,882.00 | 8,882.00 | 2.50% | 3,102,180 |
| Jan 20, 2026 | 8,520.00 | 8,671.00 | 8,359.00 | 8,665.00 | 8,665.00 | 2.86% | 2,376,494 |
| Jan 19, 2026 | 8,451.00 | 8,518.00 | 8,311.00 | 8,424.00 | 8,424.00 | -1.05% | 1,153,876 |
| Jan 16, 2026 | 8,474.00 | 8,578.00 | 8,440.00 | 8,513.00 | 8,513.00 | 0.47% | 1,193,423 |
| Jan 15, 2026 | 8,499.00 | 8,644.00 | 8,440.00 | 8,473.00 | 8,473.00 | 0.27% | 2,064,446 |
| Jan 14, 2026 | 8,400.00 | 8,515.00 | 8,311.00 | 8,450.00 | 8,450.00 | 0.17% | 2,246,356 |
| Jan 13, 2026 | 8,421.00 | 8,476.00 | 8,360.00 | 8,436.00 | 8,436.00 | -0.09% | 748,433 |
| Jan 12, 2026 | 8,465.00 | 8,568.00 | 8,400.00 | 8,444.00 | 8,444.00 | -0.71% | 963,344 |
| Jan 9, 2026 | 8,321.00 | 8,610.00 | 8,321.00 | 8,504.00 | 8,504.00 | 2.16% | 1,211,739 |
| Jan 8, 2026 | 8,505.00 | 8,541.00 | 8,321.00 | 8,324.00 | 8,324.00 | -2.07% | 1,014,376 |
| Jan 7, 2026 | 8,380.00 | 8,562.00 | 8,305.00 | 8,500.00 | 8,500.00 | 2.25% | 1,359,294 |
| Jan 6, 2026 | 8,385.00 | 8,385.00 | 8,200.00 | 8,313.00 | 8,313.00 | 1.08% | 936,427 |
| Jan 5, 2026 | 8,335.00 | 8,376.00 | 8,135.00 | 8,224.00 | 8,224.00 | -1.40% | 895,115 |
| Jan 2, 2026 | 8,349.00 | 8,431.00 | 8,205.00 | 8,341.00 | 8,341.00 | -0.64% | 404,410 |
| Dec 31, 2025 | 8,400.00 | 8,461.00 | 8,350.00 | 8,395.00 | 8,395.00 | 0.62% | 376,951 |
| Dec 30, 2025 | 8,301.00 | 8,419.00 | 8,234.00 | 8,343.00 | 8,343.00 | -1.21% | 1,033,076 |
| Dec 29, 2025 | 8,408.00 | 8,471.00 | 8,362.00 | 8,445.00 | 8,315.00 | 1.44% | 697,136 |
| Dec 24, 2025 | 8,285.00 | 8,399.00 | 8,285.00 | 8,325.00 | 8,196.85 | 0.42% | 69,417 |
| Dec 23, 2025 | 8,334.00 | 8,377.00 | 8,262.00 | 8,290.00 | 8,162.39 | -0.49% | 729,464 |
| Dec 22, 2025 | 8,438.00 | 8,456.00 | 8,258.00 | 8,331.00 | 8,202.75 | -1.27% | 1,139,606 |
| Dec 19, 2025 | 8,596.00 | 8,596.00 | 8,306.00 | 8,438.00 | 8,308.11 | -1.53% | 2,377,144 |
| Dec 18, 2025 | 8,447.00 | 8,692.00 | 8,364.00 | 8,569.00 | 8,437.09 | 2.16% | 3,930,162 |
| Dec 17, 2025 | 8,237.00 | 8,453.00 | 8,182.00 | 8,388.00 | 8,258.88 | 1.06% | 7,342,064 |
| Dec 15, 2025 | 8,145.00 | 8,335.00 | 8,136.00 | 8,300.00 | 8,172.23 | 1.90% | 1,936,882 |
| Dec 12, 2025 | 7,921.00 | 8,175.00 | 7,921.00 | 8,145.00 | 8,019.62 | 2.07% | 1,504,916 |
| Dec 11, 2025 | 8,020.00 | 8,020.00 | 7,826.00 | 7,980.00 | 7,857.16 | 0.62% | 1,282,692 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 7,901.00 | 7,931.00 | 7,808.91 | -2.46% | 1,555,910 |
| Dec 9, 2025 | 8,188.00 | 8,243.00 | 8,110.00 | 8,131.00 | 8,005.83 | -0.84% | 1,727,337 |
| Dec 8, 2025 | 8,251.00 | 8,328.00 | 8,150.00 | 8,200.00 | 8,073.77 | -1.13% | 890,694 |
| Dec 5, 2025 | 8,401.00 | 8,419.00 | 8,275.00 | 8,294.00 | 8,166.32 | -0.53% | 856,914 |
| Dec 4, 2025 | 8,380.00 | 8,433.00 | 8,259.00 | 8,338.00 | 8,209.65 | 0.01% | 1,164,139 |
| Dec 3, 2025 | 8,150.00 | 8,382.00 | 8,150.00 | 8,337.00 | 8,208.66 | 1.86% | 1,021,545 |
| Dec 2, 2025 | 8,320.00 | 8,364.00 | 8,178.00 | 8,185.00 | 8,059.00 | -0.90% | 1,069,365 |
| Dec 1, 2025 | 8,439.00 | 8,439.00 | 8,108.00 | 8,259.00 | 8,131.86 | -1.15% | 2,213,618 |
| Nov 28, 2025 | 8,480.00 | 8,519.00 | 8,323.00 | 8,355.00 | 8,226.39 | -1.60% | 996,384 |
| Nov 27, 2025 | 8,502.00 | 8,670.00 | 8,420.00 | 8,491.00 | 8,360.29 | -0.11% | 1,057,744 |
| Nov 26, 2025 | 8,450.00 | 8,693.00 | 8,395.00 | 8,500.00 | 8,369.15 | 2.10% | 2,143,660 |
| Nov 25, 2025 | 8,229.00 | 8,400.00 | 8,155.00 | 8,325.00 | 8,196.85 | 1.18% | 1,804,436 |
| Nov 24, 2025 | 8,360.00 | 8,528.00 | 8,117.00 | 8,228.00 | 8,101.34 | -2.63% | 1,955,499 |
| Nov 21, 2025 | 8,747.00 | 8,841.00 | 8,400.00 | 8,450.00 | 8,319.92 | -3.35% | 2,006,942 |
| Nov 20, 2025 | 8,552.00 | 8,812.00 | 8,552.00 | 8,743.00 | 8,608.41 | 2.26% | 1,212,906 |
| Nov 19, 2025 | 8,576.00 | 8,697.00 | 8,474.00 | 8,550.00 | 8,418.38 | -0.29% | 2,244,709 |
| Nov 18, 2025 | 8,622.00 | 8,777.00 | 8,536.00 | 8,575.00 | 8,443.00 | -1.23% | 2,367,602 |
| Nov 17, 2025 | 8,799.00 | 8,799.00 | 8,546.00 | 8,682.00 | 8,548.35 | 0.70% | 1,488,961 |
| Nov 14, 2025 | 8,800.00 | 8,803.00 | 8,498.00 | 8,622.00 | 8,489.28 | -1.96% | 1,732,843 |
| Nov 13, 2025 | 8,420.00 | 8,794.00 | 8,286.00 | 8,794.00 | 8,658.63 | 4.43% | 3,014,586 |
| Nov 12, 2025 | 8,479.00 | 8,487.00 | 8,248.00 | 8,421.00 | 8,291.37 | 0.21% | 2,707,154 |
| Nov 11, 2025 | 8,692.00 | 8,692.00 | 8,333.00 | 8,403.00 | 8,273.65 | -1.36% | 2,000,223 |
| Nov 10, 2025 | 8,693.00 | 8,693.00 | 8,412.00 | 8,519.00 | 8,387.86 | 0.77% | 1,796,851 |
| Nov 7, 2025 | 8,900.00 | 9,066.00 | 8,270.00 | 8,454.00 | 8,323.86 | -6.42% | 5,201,437 |
| Nov 6, 2025 | 9,000.00 | 9,125.00 | 8,954.00 | 9,034.00 | 8,894.93 | -0.64% | 2,729,787 |
| Nov 5, 2025 | 8,601.00 | 9,092.00 | 8,521.00 | 9,092.00 | 8,952.04 | 5.21% | 6,475,390 |
| Nov 4, 2025 | 8,930.00 | 8,938.00 | 8,558.00 | 8,642.00 | 8,508.97 | -3.44% | 4,828,508 |
| Nov 3, 2025 | 9,212.00 | 9,309.00 | 8,938.00 | 8,950.00 | 8,812.23 | -2.82% | 1,783,236 |
| Oct 31, 2025 | 9,357.00 | 9,418.00 | 9,210.00 | 9,210.00 | 9,068.22 | -1.57% | 2,430,952 |
| Oct 30, 2025 | 9,840.00 | 9,840.00 | 9,328.00 | 9,357.00 | 9,212.96 | -1.30% | 2,716,604 |
| Oct 29, 2025 | 9,540.00 | 9,699.00 | 9,450.00 | 9,480.00 | 9,334.07 | -0.63% | 2,146,090 |
| Oct 28, 2025 | 9,686.00 | 9,846.00 | 9,540.00 | 9,540.00 | 9,393.14 | -1.56% | 3,123,559 |
| Oct 27, 2025 | 9,950.00 | 10,145.00 | 9,691.00 | 9,691.00 | 9,541.82 | -2.29% | 3,377,623 |
| Oct 24, 2025 | 9,837.00 | 10,058.00 | 9,715.00 | 9,918.00 | 9,765.33 | 0.82% | 4,537,382 |
| Oct 23, 2025 | 9,985.00 | 10,045.00 | 9,633.00 | 9,837.00 | 9,685.57 | -0.45% | 3,693,222 |
| Oct 22, 2025 | 10,108.00 | 10,369.00 | 9,881.00 | 9,881.00 | 9,728.89 | -2.20% | 5,757,083 |
| Oct 21, 2025 | 12,000.00 | 12,387.00 | 9,675.00 | 10,103.00 | 9,947.48 | -16.64% | 16,024,490 |
| Oct 20, 2025 | 12,069.00 | 12,194.00 | 11,951.00 | 12,119.00 | 11,932.44 | 1.93% | 1,791,681 |
| Oct 17, 2025 | 11,790.00 | 12,033.00 | 11,689.00 | 11,890.00 | 11,706.97 | 0.81% | 1,647,618 |
| Oct 16, 2025 | 11,687.00 | 11,873.00 | 11,687.00 | 11,794.00 | 11,612.45 | 0.92% | 943,153 |
| Oct 15, 2025 | 11,600.00 | 11,816.00 | 11,600.00 | 11,687.00 | 11,507.09 | 1.01% | 1,401,980 |
| Oct 14, 2025 | 11,900.00 | 11,900.00 | 11,430.00 | 11,570.00 | 11,391.89 | 0.09% | 1,818,484 |