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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	7,982	7,958	7,957	8,071	7,940	8.81M
October 15, 2025	8,063	7,988	7,990	8,100	7,977	13.17M
October 14, 2025	8,020	8,034	8,033	8,110	7,980	16.65M
October 13, 2025	8,150	8,100	8,099	8,150	7,992	9.49M
October 10, 2025	8,033	8,127	8,127	8,200	8,013	19.97M
October 09, 2025	7,760	8,080	8,080	8,100	7,717	17.76M
October 08, 2025	7,925	7,821	7,821	8,011	7,709	27.71M
October 07, 2025	8,130	8,110	8,111	8,149	8,003	26.26M
October 06, 2025	7,978	8,096	8,097	8,179	7,905	14.62M
October 03, 2025	7,810	7,964	7,963	7,964	7,798	8.8M
October 02, 2025	7,781	7,810	7,811	7,874	7,769	11.27M
October 01, 2025	7,766	7,775	7,773	7,837	7,716	13.24M
September 30, 2025	7,755	7,766	7,764	7,804	7,696	18.73M
September 29, 2025	7,810	7,769	7,769	7,831	7,728	12.5M
September 26, 2025	7,866	7,832	7,833	7,928	7,762	9.99M
September 25, 2025	8,013	7,875	7,874	8,050	7,847	17.47M
September 23, 2025	7,933	8,025	8,025	8,043	7,933	24.06M
September 22, 2025	8,090	7,968	7,968	8,095	7,887	13.54M
September 19, 2025	8,177	8,099	8,099	8,198	7,962	22.45M
September 18, 2025	7,960	8,132.5	8,132.5	8,172	7,960	1.35M
September 17, 2025	8,026	7,996	7,996	8,026	7,924	3.64M
September 16, 2025	7,925	8,029	8,028	8,035	7,851	8.67M
September 15, 2025	8,091	7,938	7,938	8,135	7,937	9.8M
September 12, 2025	7,915	8,103	8,103	8,145	7,830	5,062
September 11, 2025	7,530	7,907	7,908	7,978	7,526	20.7M

FirstRand Limited (FSR.JO) JNB