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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,762	9,784	9,784	9,847	9,741	4.09M
February 19, 2026	9,827	9,773	9,773	9,868	9,660	12.5M
February 18, 2026	9,535	9,807	9,807	9,867	9,535	12.59M
February 17, 2026	9,520	9,531	9,531	9,596	9,474	10.1M
February 16, 2026	9,500	9,588	9,588	9,638	9,464	8.5M
February 13, 2026	9,519	9,500	9,500	9,672	9,429	22.42M
February 12, 2026	9,500	9,542	9,542	9,550	9,440	14.69M
February 11, 2026	9,425	9,510	9,510	9,551	9,371	15.95M
February 10, 2026	9,420	9,472	9,472	9,521	9,310	13.78M
February 09, 2026	9,450	9,361	9,361	9,540	9,305	11.07M
February 06, 2026	9,301	9,425	9,425	9,452	9,301	10.62M
February 05, 2026	9,399	9,343	9,343	9,436	9,288	8.15M
February 04, 2026	9,413	9,345	9,345	9,421	9,290	5.83M
February 03, 2026	9,417	9,413	9,413	9,549	9,230	18M
February 02, 2026	9,106	9,403	9,403	9,459	8,951	17.4M
January 30, 2026	9,250	9,254	9,254	9,438	9,190	30.92M
January 29, 2026	9,275	9,303	9,303	9,424	9,184	10.06M
January 28, 2026	9,316	9,185	9,185	9,316	9,100	13.3M
January 27, 2026	9,191	9,292	9,292	9,292	9,150	13.02M
January 26, 2026	9,110	9,121	9,121	9,182	9,011	7.93M
January 23, 2026	9,390	9,144	9,144	9,390	9,081	11.5M
January 22, 2026	9,050	9,226	9,226	9,248	9,050	3.23M
January 21, 2026	9,034	8,942	8,942	9,074	8,935	5.25M
January 20, 2026	9,099	9,030	9,032	9,099	8,977	9.02M
January 19, 2026	8,976	9,085	9,085	9,115	8,976	2.85M
January 16, 2026	9,150	9,116	9,117	9,198	9,059	18.53M
January 15, 2026	8,931	9,065	9,065	9,100	8,931	5.98M
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

FirstRand Limited (FSR.JO) JNB