FirstRand Limited - FSR.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,004	8,957	8,957	9,095	8,911	2.79M
January 13, 2026	9,071	9,039	9,041	9,116	9,000	9.35M
January 12, 2026	9,074	9,099	9,099	9,119	8,885	9.57M
January 09, 2026	9,160	9,100	9,100	9,264	9,100	11.09M
January 08, 2026	9,158	9,185	9,185	9,188	9,110	1.59M
January 07, 2026	9,230	9,157	9,157	9,277	9,135	14.67M
January 06, 2026	8,955	9,203	9,201	9,264	8,955	10.62M
January 05, 2026	9,025	8,996	8,996	9,092	8,918	6.46M
January 02, 2026	9,011	9,063	9,061	9,098	8,926	4.31M
December 31, 2025	9,100	9,075	9,073	9,100	9,016	2.56M
December 30, 2025	9,100	9,050	9,048	9,142	9,044	5.34M
December 29, 2025	9,015	9,061	9,059	9,162	9,000	3.77M
December 24, 2025	8,751	9,063	9,064	9,077	8,751	1.92M
December 23, 2025	8,751	8,967	8,968	8,988	8,751	3.71M
December 22, 2025	8,940	8,807	8,807	8,951	8,758	5.98M
December 19, 2025	8,860	8,962	8,960	8,987	8,818	32.22M
December 18, 2025	8,928	8,967	8,937	9,094	8,896	48.27M
December 17, 2025	8,792	8,928	8,929	8,950	8,671	15.58M
December 15, 2025	8,571	8,747	8,747	8,777	8,571	9.75M
December 12, 2025	8,639	8,609	8,590	8,781	8,609	13.63M
December 11, 2025	8,695	8,686	8,685	8,855	8,661	11.97M
December 10, 2025	8,613	8,666	8,688	8,681	8,599	6.32M
December 09, 2025	8,560	8,642	8,644	8,687	8,551	10.29M
December 08, 2025	8,686	8,558	8,558	8,688	8,536	6.59M
December 05, 2025	8,650	8,658	8,658	8,730	8,590	2.96M
December 04, 2025	8,537	8,619	8,619	8,623	8,481	13.16M
December 03, 2025	8,221	8,523	8,523	8,550	8,221	11.14M
December 02, 2025	8,147	8,335	8,335	8,437	8,147	8.7M
December 01, 2025	8,122	8,200	8,201	8,214	8,052	14.06M
November 28, 2025	8,125	8,147	8,148	8,166	8,089	19.55M
November 27, 2025	8,175	8,091	8,091	8,349	8,076	4.51M
November 26, 2025	8,193	8,265	8,267	8,349	8,161	9.91M
November 25, 2025	8,194	8,110	8,109	8,200	8,059	11.13M
November 24, 2025	8,250	8,167	8,167	8,250	8,068	20.97M
November 21, 2025	8,158	8,152	8,151	8,177	8,040	17.02M
November 20, 2025	8,250	8,255	8,255	8,429	8,200	7.29M
November 19, 2025	8,211	8,215	8,214	8,283	8,197	7.18M
November 18, 2025	8,400	8,210	8,210	8,436	8,210	11.24M
November 17, 2025	8,393	8,449	8,449	8,495	8,387	11.32M
November 14, 2025	8,315	8,347	8,347	8,464	8,291	10.49M
November 13, 2025	8,200	8,414	8,414	8,549	8,148	17.14M
November 12, 2025	8,020	8,155	8,155	8,198	7,969	12.84M
November 11, 2025	8,076	8,026	8,028	8,174	8,026	14.78M
November 10, 2025	8,055	8,093	8,093	8,143	8,027	11.13M
November 07, 2025	8,043	8,040	8,039	8,103	7,833	13.77M
November 06, 2025	8,250	8,107	8,107	8,250	7,915	28.52M
November 05, 2025	8,135	8,242	8,242	8,243	8,050	10.19M
November 04, 2025	8,200	8,154	8,154	8,235	8,034	7.47M
November 03, 2025	8,230	8,249	8,249	8,303	8,215	6.08M
October 31, 2025	8,231	8,223	8,222	8,275	8,101	10.45M
October 30, 2025	8,440	8,228	8,227	8,440	8,195	10.55M
October 29, 2025	8,399	8,346	8,346	8,474	8,267	18.12M
October 28, 2025	8,164	8,331	8,331	8,400	8,127	20.25M
October 27, 2025	8,305	8,165	8,165	8,364	8,117	12.32M
October 24, 2025	8,290	8,294	8,293	8,381	8,200	11.56M
October 23, 2025	8,295	8,314	8,313	8,322	8,175	15.93M
October 22, 2025	8,150	8,342	8,342	8,371	8,150	23.98M
October 21, 2025	8,115	8,219	8,219	8,276	8,115	26.84M
October 20, 2025	8,005	8,167	8,167	8,185	7,995	16.44M
October 17, 2025	7,900	7,995	7,993	8,059	7,855	12.55M

FirstRand Limited (FSR.JO) JNB