tiprankstipranks
FirstRand Limited (DE:FSRA)
FRANKFURT:FSRA
Germany Market
FSRA
FirstRand
RESEARCH TOOLSreports

FirstRand (FSRA) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
5.10
5.30
5.10
5.30
5.30
-2.75%
159
0.87
Sep 10, 2026
5.05
5.45
5.05
5.45
5.45
+6.86%
72
0.39
Sep 09, 2026
5.10
5.10
5.10
5.10
5.10
+0.99%
0
0.00
Sep 08, 2026
5.05
5.05
5.05
5.05
5.05
-0.98%
0
0.00
Sep 07, 2026
5.10
5.10
5.10
5.10
5.10
-4.67%
0
0.00
Sep 04, 2026
5.00
5.35
5.00
5.35
5.35
+5.94%
72
0.31
Sep 03, 2026
5.05
5.05
5.05
5.05
5.05
-3.81%
0
0.00
Sep 02, 2026
4.96
5.25
4.96
5.25
5.25
+5.42%
500
2.17
Sep 01, 2026
4.98
4.98
4.98
4.98
4.98
+0.40%
3,500
19.99
Aug 31, 2026
4.96
4.96
4.96
4.96
4.96
-1.78%
0
0.00
Aug 28, 2026
4.96
5.05
4.96
5.05
5.05
+1.81%
2,000
13.95
Aug 27, 2026
5.05
5.05
4.96
4.96
4.96
-2.75%
1,500
12.38
Aug 26, 2026
5.10
5.10
5.10
5.10
5.10
+2.00%
0
0.00
Aug 25, 2026
5.00
5.00
5.00
5.00
5.00
-1.96%
0
0.00
Aug 24, 2026
5.10
5.10
5.10
5.10
5.10
+2.82%
0
0.00
Aug 21, 2026
4.96
4.96
4.96
4.96
4.96
-1.78%
0
0.00
Aug 20, 2026
5.05
5.05
5.05
5.05
5.05
0.00%
0
0.00
Aug 19, 2026
5.05
5.05
5.05
5.05
5.05
-0.98%
0
0.00
Aug 18, 2026
5.10
5.10
5.10
5.10
5.10
-0.97%
0
0.00
Aug 17, 2026
5.15
5.15
5.15
5.15
5.15
-0.96%
0
0.00
Aug 14, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Aug 13, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Aug 12, 2026
5.20
5.20
5.20
5.20
5.20
-1.89%
0
0.00
Aug 11, 2026
5.30
5.30
5.30
5.30
5.30
-5.36%
0
0.00
Aug 10, 2026
5.30
5.60
5.30
5.60
5.60
+6.67%
30
0.10
Aug 07, 2026
5.25
5.25
5.25
5.25
5.25
+0.96%
0
0.00
Aug 06, 2026
5.20
5.20
5.20
5.20
5.20
-0.95%
0
0.00
Aug 05, 2026
5.25
5.25
5.25
5.25
5.25
0.00%
0
0.00
Aug 04, 2026
5.15
5.25
5.15
5.25
5.25
-2.78%
1,000
3.17
Aug 03, 2026
5.05
5.40
5.05
5.40
5.40
+8.00%
100
0.32
Jul 31, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Jul 30, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Jul 29, 2026
5.00
5.00
5.00
5.00
5.00
+2.88%
0
0.00
Jul 28, 2026
4.86
4.86
4.86
4.86
4.86
0.00%
0
0.00
Jul 27, 2026
4.86
4.86
4.86
4.86
4.86
-0.82%
0
0.00
Jul 24, 2026
4.90
4.90
4.90
4.90
4.90
-2.00%
0
0.00
Jul 23, 2026
5.00
5.00
5.00
5.00
5.00
+0.40%
0
0.00
Jul 22, 2026
4.98
4.98
4.98
4.98
4.98
-1.39%
0
0.00
Jul 21, 2026
5.05
5.05
5.05
5.05
5.05
0.00%
0
0.00
Jul 20, 2026
5.05
5.05
5.05
5.05
5.05
-0.98%
0
0.00
Jul 17, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
0
0.00
Jul 16, 2026
5.10
5.10
5.10
5.10
5.10
+0.99%
0
0.00
Jul 15, 2026
5.05
5.05
5.05
5.05
5.05
0.00%
0
0.00
Jul 14, 2026
5.05
5.05
5.05
5.05
5.05
0.00%
0
0.00
Jul 13, 2026
5.05
5.05
5.05
5.05
5.05
+1.00%
0
0.00
Jul 10, 2026
5.00
5.00
5.00
5.00
5.00
+0.81%
0
0.00
Jul 09, 2026
4.96
4.96
4.96
4.96
4.96
-2.75%
0
0.00
Jul 08, 2026
5.10
5.10
5.10
5.10
5.10
-3.77%
0
0.00
Jul 07, 2026
5.15
5.30
5.15
5.30
5.30
+3.92%
2,000
5.23
Jul 06, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
0
0.00
Rows:
50