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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	7,400	7,426	7,426	7,474	7,399	3.37M
September 09, 2025	7,413	7,411	7,412	7,464	7,398	12.21M
September 08, 2025	7,422	7,411	7,411	7,433	7,325	16.92M
September 05, 2025	7,273	7,360	7,362	7,404	7,235	12.17M
September 04, 2025	7,250	7,191	7,191	7,344	7,191	20.51M
September 03, 2025	7,440	7,251	7,252	7,445	7,200	13.39M
September 02, 2025	7,479	7,365	7,365	7,479	7,330	5.48M
September 01, 2025	7,473	7,436	7,437	7,560	7,419	7.81M
August 29, 2025	7,565	7,441	7,441	7,660	7,441	12.57M
August 28, 2025	7,500	7,617	7,616	7,645	7,500	8.67M
August 27, 2025	7,482	7,532	7,532	7,541	7,433	8.22M
August 26, 2025	7,650	7,482	7,482	7,717	7,482	20.64M
August 25, 2025	7,810	7,707	7,707	7,840	7,688	5.65M
August 22, 2025	7,685	7,807	7,807	7,807	7,685	8.07M
August 21, 2025	7,650	7,681	7,681	7,739	7,638	4.35M
August 20, 2025	7,744	7,696	7,696	7,785	7,666	4.08M
August 19, 2025	7,683	7,782	7,781	7,787	7,674	6.57M
August 18, 2025	7,770	7,734	7,734	7,828	7,720	6.11M
August 15, 2025	7,800	7,818	7,816	7,886	7,790	3.81M

FirstRand Limited (FSR.JO) JNB