FirstRand Limited (NMSE:FST)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 99.19
-0.33 (-0.33%)
At close: Feb 27, 2026
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 98.70 | 99.19 | 98.70 | 99.19 | 99.19 | -0.33% | 124,224 |
| Feb 26, 2026 | 98.50 | 99.75 | 98.50 | 99.52 | 99.52 | 2.31% | 21,962 |
| Feb 25, 2026 | 98.05 | 98.05 | 97.27 | 97.27 | 97.27 | -1.46% | 13,895 |
| Feb 24, 2026 | 97.65 | 98.71 | 97.65 | 98.71 | 98.71 | 1.31% | 6,713 |
| Feb 23, 2026 | 97.26 | 97.77 | 97.26 | 97.43 | 97.43 | -0.62% | 50,119 |
| Feb 20, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.32% | 1 |
| Feb 19, 2026 | 98.36 | 98.36 | 97.19 | 97.73 | 97.73 | -0.35% | 77,903 |
| Feb 18, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 2.90% | 1 |
| Feb 17, 2026 | 95.27 | 95.31 | 95.25 | 95.31 | 95.31 | -0.59% | 2,097 |
| Feb 16, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 0.93% | 1 |
| Feb 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.44% | 1 |
| Feb 12, 2026 | 95.08 | 95.42 | 95.04 | 95.42 | 95.42 | 0.34% | 6,838 |
| Feb 11, 2026 | 94.84 | 95.10 | 94.84 | 95.10 | 95.10 | 0.40% | 9,128 |
| Feb 10, 2026 | 94.00 | 94.72 | 94.00 | 94.72 | 94.72 | 1.19% | 41,087 |
| Feb 9, 2026 | 94.46 | 94.46 | 93.28 | 93.61 | 93.61 | -0.68% | 12,910 |
| Feb 6, 2026 | 94.07 | 94.25 | 94.02 | 94.25 | 94.25 | 0.88% | 20,946 |
| Feb 5, 2026 | 93.66 | 93.66 | 93.43 | 93.43 | 93.43 | -0.03% | 8,401 |
| Feb 4, 2026 | 92.98 | 93.46 | 92.90 | 93.46 | 93.46 | -0.71% | 16,079 |
| Feb 3, 2026 | 94.66 | 94.94 | 94.13 | 94.13 | 94.13 | 0.11% | 1,434 |
| Feb 2, 2026 | 93.01 | 94.03 | 93.01 | 94.03 | 94.03 | 1.61% | 162,314 |
| Jan 30, 2026 | 93.68 | 93.68 | 92.54 | 92.54 | 92.54 | -0.53% | 279,569 |
| Jan 29, 2026 | 93.60 | 93.60 | 92.77 | 93.03 | 93.03 | 1.28% | 13,780 |
| Jan 28, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -1.15% | 1 |
| Jan 27, 2026 | 92.44 | 92.92 | 91.78 | 92.92 | 92.92 | 1.87% | 35,271 |
| Jan 26, 2026 | 90.44 | 91.21 | 90.44 | 91.21 | 91.21 | -0.25% | 10,078 |
| Jan 23, 2026 | 92.01 | 92.01 | 90.91 | 91.44 | 91.44 | -1.53% | 6,017 |
| Jan 22, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 2.65% | 1 |
| Jan 21, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 0.18% | 1 |
| Jan 20, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.63% | 1 |
| Jan 19, 2026 | 90.28 | 90.87 | 90.28 | 90.87 | 90.87 | -0.32% | 2,060 |
| Jan 16, 2026 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -0.19% | 1 |
| Jan 15, 2026 | 90.62 | 91.33 | 90.62 | 91.33 | 91.33 | 1.37% | 45,522 |
| Jan 14, 2026 | 90.10 | 90.10 | 89.92 | 90.10 | 90.10 | -0.32% | 22,771 |
| Jan 13, 2026 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -0.67% | 1 |
| Jan 12, 2026 | 89.81 | 91.00 | 89.74 | 91.00 | 91.00 | - | 6,702 |
| Jan 9, 2026 | 91.44 | 91.44 | 91.00 | 91.00 | 91.00 | -1.27% | 96 |
| Jan 8, 2026 | 91.50 | 92.17 | 91.50 | 92.17 | 92.17 | 0.64% | 491,796 |
| Jan 7, 2026 | 91.44 | 92.31 | 91.44 | 91.58 | 91.58 | -0.49% | 26,943 |
| Jan 6, 2026 | 91.45 | 92.03 | 91.45 | 92.03 | 92.03 | 2.27% | 345 |
| Jan 5, 2026 | 89.94 | 89.99 | 89.43 | 89.99 | 89.99 | -0.71% | 37,336 |
| Jan 2, 2026 | 90.35 | 90.63 | 90.35 | 90.63 | 90.63 | -0.13% | 50,001 |
| Dec 31, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.28% | 1 |
| Dec 30, 2025 | 90.81 | 90.81 | 90.50 | 90.50 | 90.50 | -0.12% | 248 |
| Dec 29, 2025 | 90.66 | 90.66 | 90.44 | 90.61 | 90.61 | -0.02% | 25,389 |
| Dec 24, 2025 | 90.45 | 90.63 | 90.40 | 90.63 | 90.63 | 1.07% | 57,296 |
| Dec 23, 2025 | 89.11 | 89.67 | 89.11 | 89.67 | 89.67 | 1.79% | 35,001 |
| Dec 22, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -1.71% | 105,001 |
| Dec 19, 2025 | 89.60 | 89.62 | 89.55 | 89.62 | 89.62 | 0.29% | 666,232 |
| Dec 18, 2025 | 90.67 | 90.67 | 89.36 | 89.36 | 89.36 | 0.09% | 70,738 |
| Dec 17, 2025 | 89.02 | 89.28 | 89.02 | 89.28 | 89.28 | 2.05% | 250 |
| Dec 15, 2025 | 87.43 | 87.52 | 87.37 | 87.49 | 87.49 | 1.86% | 23,078 |
| Dec 12, 2025 | 87.63 | 87.63 | 85.89 | 85.89 | 85.89 | -1.12% | 1,921 |
| Dec 11, 2025 | 86.98 | 86.98 | 86.86 | 86.86 | 86.86 | -0.02% | 10,789 |
| Dec 10, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.53% | 1 |
| Dec 9, 2025 | 86.79 | 86.79 | 86.42 | 86.42 | 86.42 | 0.96% | 202 |
| Dec 8, 2025 | 86.35 | 86.35 | 85.60 | 85.60 | 85.60 | -1.31% | 20,031 |
| Dec 5, 2025 | 87.05 | 87.05 | 86.74 | 86.74 | 86.74 | 0.64% | 5,914 |
| Dec 4, 2025 | 85.92 | 86.19 | 85.92 | 86.19 | 86.19 | 1.13% | 9,617 |
| Dec 3, 2025 | 84.71 | 85.23 | 84.71 | 85.23 | 85.23 | 2.26% | 11,401 |
| Dec 2, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 1.65% | 1 |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.65% | 1 |
| Nov 28, 2025 | 81.38 | 81.47 | 81.24 | 81.47 | 81.47 | 0.58% | 8,852 |
| Nov 27, 2025 | 81.37 | 81.37 | 81.00 | 81.00 | 81.00 | -2.00% | 7,088 |
| Nov 26, 2025 | 82.98 | 82.98 | 82.65 | 82.65 | 82.65 | 1.91% | 41,228 |
| Nov 25, 2025 | 81.15 | 81.16 | 81.10 | 81.10 | 81.10 | -0.67% | 53,481 |
| Nov 24, 2025 | 81.62 | 81.65 | 80.91 | 81.65 | 81.65 | 0.16% | 224 |
| Nov 21, 2025 | 80.50 | 81.52 | 80.50 | 81.52 | 81.52 | -0.86% | 3,163 |
| Nov 20, 2025 | 82.29 | 82.29 | 82.23 | 82.23 | 82.23 | 0.10% | 12,097 |
| Nov 19, 2025 | 82.41 | 82.60 | 82.15 | 82.15 | 82.15 | 0.06% | 2,943 |
| Nov 18, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.84% | 1 |
| Nov 17, 2025 | 84.47 | 84.52 | 84.47 | 84.50 | 84.50 | 1.23% | 23,001 |
| Nov 14, 2025 | 83.33 | 83.61 | 83.33 | 83.47 | 83.47 | -0.80% | 42,908 |
| Nov 13, 2025 | 84.36 | 84.36 | 84.14 | 84.14 | 84.14 | 3.18% | 2,641 |
| Nov 12, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.61% | 1 |
| Nov 11, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -0.80% | 1 |
| Nov 10, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.63% | 1 |
| Nov 7, 2025 | 79.71 | 80.40 | 78.71 | 80.40 | 80.40 | -0.81% | 11,671 |
| Nov 6, 2025 | 82.05 | 82.05 | 81.06 | 81.06 | 81.06 | -1.66% | 20,197 |
| Nov 5, 2025 | 82.31 | 82.43 | 82.31 | 82.43 | 82.43 | 1.09% | 10,266 |
| Nov 4, 2025 | 81.68 | 81.68 | 80.63 | 81.54 | 81.54 | -1.15% | 53,581 |
| Nov 3, 2025 | 82.20 | 82.49 | 82.20 | 82.49 | 82.49 | 0.32% | 175 |
| Oct 31, 2025 | 82.40 | 82.40 | 82.23 | 82.23 | 82.23 | -0.06% | 655 |
| Oct 30, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -1.44% | 1 |
| Oct 29, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.22% | 1 |
| Oct 28, 2025 | 83.57 | 83.57 | 83.22 | 83.30 | 83.30 | 2.03% | 16,423 |
| Oct 27, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.57% | 1 |
| Oct 24, 2025 | 82.53 | 82.94 | 82.40 | 82.94 | 82.94 | -0.24% | 20,406 |
| Oct 23, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.31% | 1 |
| Oct 22, 2025 | 83.38 | 83.40 | 83.38 | 83.40 | 83.40 | 1.46% | 10,150 |
| Oct 21, 2025 | 82.15 | 82.36 | 82.15 | 82.20 | 82.20 | 0.64% | 30,297 |
| Oct 20, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 2.16% | 1 |
| Oct 17, 2025 | 78.74 | 79.95 | 78.74 | 79.95 | 79.95 | 0.46% | 20,624 |
| Oct 16, 2025 | 79.91 | 79.91 | 79.58 | 79.58 | 79.58 | -0.38% | 26,083 |
| Oct 15, 2025 | 80.23 | 80.23 | 79.88 | 79.88 | 79.88 | -0.57% | 5,571 |
| Oct 14, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.81% | 1 |
| Oct 13, 2025 | 80.76 | 81.00 | 80.76 | 81.00 | 81.00 | -0.36% | 23,402 |
| Oct 10, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.63% | 1 |
| Oct 9, 2025 | 80.57 | 80.78 | 80.57 | 80.78 | 80.78 | 3.31% | 8,048 |
| Oct 8, 2025 | 79.00 | 79.70 | 78.06 | 78.19 | 78.19 | -3.59% | 96,466 |
| Oct 7, 2025 | 81.02 | 81.10 | 80.83 | 81.10 | 78.63 | 0.17% | 29,266 |