FirstRand (FSRA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | 0 | 0.00 |
| Oct 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 0 | 0.00 |
| Oct 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +1.25% | 0 | 0.00 |
| Oct 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +1.27% | 0 | 0.00 |
| Oct 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.82% | 0 | 0.00 |
| Oct 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.42% | 0 | 0.00 |
| Oct 23, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | +3.73% | 95 | 0.46 |
| Oct 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | +1.26% | 0 | 0.00 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.74% | 0 | 0.00 |
| Oct 20, 2026 | 4.68 | 5.05 | 4.68 | 5.05 | 5.05 | +6.09% | 47 | 0.23 |
| Oct 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 0 | 0.00 |
| Oct 16, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | +8.70% | 34 | 0.17 |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 0 | 0.00 |
| Oct 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | 0 | 0.00 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | +6.52% | 100 | 0.49 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | 108 | 0.53 |
| Oct 09, 2026 | 4.54 | 4.86 | 4.54 | 4.86 | 4.86 | +4.29% | 312 | 1.58 |
| Oct 08, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | +1.30% | 1,000 | 5.50 |
| Oct 07, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | +1.57% | 0 | 0.00 |
| Oct 06, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | +0.42% | 0 | 0.00 |
| Oct 05, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.51 | -5.67% | 0 | 0.00 |
| Oct 02, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.78 | -2.17% | 72 | 0.34 |
| Oct 01, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | +0.00% | 260 | 1.25 |
| Sep 30, 2026 | 4.82 | 5.10 | 4.82 | 5.05 | 4.89 | -0.99% | 169 | 0.82 |
| Sep 29, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 4.94 | +0.00% | 352 | 1.76 |
| Sep 28, 2026 | 4.78 | 5.10 | 4.78 | 5.10 | 4.94 | +5.81% | 319 | 1.64 |
| Sep 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.67 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.67 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.67 | -2.04% | 553 | 2.85 |
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | +0.42% | 0 | 0.00 |
| Sep 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | +0.81% | 0 | 0.00 |
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.70 | +0.00% | 500 | 2.68 |
| Sep 14, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.70 | -8.29% | 303 | 1.67 |
| Sep 11, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.13 | -2.77% | 159 | 0.87 |
| Sep 10, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.28 | +6.87% | 72 | 0.39 |
| Sep 09, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | +1.00% | 0 | 0.00 |
| Sep 08, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | -0.99% | 0 | 0.00 |
| Sep 07, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | -4.67% | 0 | 0.00 |
| Sep 04, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.18 | +5.95% | 72 | 0.31 |
| Sep 03, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | -3.82% | 0 | 0.00 |
| Sep 02, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.08 | +5.41% | 500 | 2.17 |
| Sep 01, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.82 | +0.42% | 3,500 | 19.99 |
| Aug 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.80 | -1.78% | 0 | 0.00 |
| Aug 28, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.89 | +1.81% | 2,000 | 13.95 |
| Aug 27, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.80 | -2.76% | 1,500 | 12.38 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | +2.00% | 0 | 0.00 |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | -1.97% | 0 | 0.00 |
