JSE · FBR · stock
Famous Brands Limited (FBR) stock price history
Every JSE trading session of Famous Brands Limited from Jan 4, 2000 to Nov 13, 2026: 6,746 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBR adjusted close, 2000 to 2026
- ZAR 172.36
- All time high, 2016
- ZAR 64.48
- 52 week high, ZAR 47.09 low
- 6,746
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FBR key facts
- Famous Brands Limited (FBR) closed at ZAR 50.40 on Nov 13, 2026 on JSE.
- FBR's all time high close is ZAR 172.36, set on Oct 12, 2016; its all time low close is ZAR 1.29 on Mar 14, 2003.
- FBR's 52 week range is ZAR 47.09 to ZAR 64.48.
- FBR returned -5.4% over the year to Nov 13, 2026 and -30.8% over five years.
- Over ten years FBR returned -66%, -10.1% a year compounded.
- FBR's deepest drawdown was -86.7% from Oct 12, 2016 to Mar 31, 2020.
- DataCedar holds 6,746 daily sessions of FBR history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FBR price chart, 2000 to 2026
FBR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -4.9% |
| 6 months | +0.8% |
| Year to date | -5.2% |
| 1 year | -5.4% |
| 3 years | -13.0% |
| 5 years | -30.8% |
| 10 years | -65.6% |
| Since Jan 4, 2000 | +2,443% |
| Compound annual growth, 26.9 years | +12.8% |
FBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 172.36 on Oct 12, 2016
- All time low close
- ZAR 1.29 on Mar 14, 2003
- 52 week high
- ZAR 64.48 on Jul 1, 2026
- 52 week low
- ZAR 47.09 on Mar 13, 2026
- Deepest drawdown
- -86.7% from Oct 12, 2016 to Mar 31, 2020, not yet recovered
- Best single session
- +20.7% on May 14, 2003
- Worst single session
- -23.7% on Feb 28, 2003
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 25.4×
- Best calendar year
- 2004, +173%
- Worst calendar year
- 2020, -37%
FBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 53.56 | ZAR 64.48 | ZAR 47.09 | ZAR 50.40 | -5.7% | 30.9M | 198 |
| 2025 | ZAR 68.93 | ZAR 69.92 | ZAR 50.19 | ZAR 53.46 | -22.4% | 26.9M | 233 |
| 2024 | ZAR 58.42 | ZAR 70.28 | ZAR 45.93 | ZAR 68.93 | +19.2% | 52.5M | 242 |
| 2023 | ZAR 61.88 | ZAR 70.03 | ZAR 50.87 | ZAR 57.84 | -8.6% | 24.8M | 239 |
| 2022 | ZAR 76.23 | ZAR 83.54 | ZAR 50.46 | ZAR 63.28 | -18.9% | 18.1M | 229 |
| 2021 | ZAR 48.18 | ZAR 79.77 | ZAR 42.90 | ZAR 77.98 | +59.7% | 24M | 231 |
| 2020 | ZAR 77.83 | ZAR 83.77 | ZAR 19.45 | ZAR 48.84 | -37.2% | 44.7M | 230 |
| 2019 | ZAR 99.72 | ZAR 101.80 | ZAR 74.82 | ZAR 77.82 | -20.2% | 28.3M | 239 |
| 2018 | ZAR 103.23 | ZAR 126.90 | ZAR 90.36 | ZAR 97.49 | -6.0% | 30.9M | 250 |
| 2017 | ZAR 156.11 | ZAR 164.22 | ZAR 93.31 | ZAR 103.73 | -33.6% | 55.6M | 256 |
| 2016 | ZAR 129.64 | ZAR 186.04 | ZAR 99.81 | ZAR 156.11 | +20.4% | 50M | 261 |
| 2015 | ZAR 115.01 | ZAR 148.57 | ZAR 105.68 | ZAR 129.64 | +12.7% | 46.6M | 261 |
| 2014 | ZAR 95.44 | ZAR 115.01 | ZAR 89.71 | ZAR 115.01 | +20.5% | 29.1M | 261 |
| 2013 | ZAR 70.72 | ZAR 103.63 | ZAR 69.25 | ZAR 95.44 | +34.9% | 36.3M | 260 |
| 2012 | ZAR 45.32 | ZAR 75.41 | ZAR 42.67 | ZAR 70.72 | +56.1% | 19.1M | 261 |
| 2011 | ZAR 43.81 | ZAR 45.81 | ZAR 34.95 | ZAR 45.32 | +3.4% | 14.8M | 260 |
| 2010 | ZAR 22.99 | ZAR 45.05 | ZAR 22.79 | ZAR 43.81 | +90.1% | 12.3M | 261 |
| 2009 | ZAR 14.92 | ZAR 24.88 | ZAR 12.93 | ZAR 23.04 | +54.4% | 12.1M | 249 |
| 2008 | ZAR 19.34 | ZAR 19.89 | ZAR 11.94 | ZAR 14.92 | -23.0% | 16.6M | 253 |
| 2007 | ZAR 13.66 | ZAR 20.68 | ZAR 13.47 | ZAR 19.39 | +41.9% | 34.3M | 250 |
| 2006 | ZAR 10.63 | ZAR 13.95 | ZAR 9.74 | ZAR 13.67 | +28.5% | 23.3M | 258 |
| 2005 | ZAR 7.14 | ZAR 10.83 | ZAR 6.05 | ZAR 10.63 | +50.7% | 21M | 260 |
| 2004 | ZAR 2.58 | ZAR 7.56 | ZAR 2.48 | ZAR 7.05 | +173.1% | 21.1M | 262 |
| 2003 | ZAR 1.89 | ZAR 2.73 | ZAR 1.24 | ZAR 2.58 | +36.9% | 6.8M | 261 |
| 2002 | ZAR 1.89 | ZAR 1.89 | ZAR 1.89 | ZAR 1.89 | +0.1% | 0 | 261 |
| 2001 | ZAR 1.88 | ZAR 1.89 | ZAR 1.88 | ZAR 1.89 | +0.1% | 0 | 261 |
| 2000 | ZAR 1.88 | ZAR 1.98 | ZAR 1.88 | ZAR 1.88 | n/a | 71.7K | 259 |
FBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 50.40 | +2.8% |
| October 2026 | ZAR 49.03 | -5.7% |
| September 2026 | ZAR 51.97 | +0.8% |
| August 2026 | ZAR 51.58 | -3.2% |
| July 2026 | ZAR 53.31 | -10.6% |
| June 2026 | ZAR 59.61 | +15.0% |
| May 2026 | ZAR 51.84 | -3.0% |
| April 2026 | ZAR 53.43 | +5.9% |
| March 2026 | ZAR 50.43 | -10.2% |
| February 2026 | ZAR 56.14 | -3.2% |
| January 2026 | ZAR 57.98 | +8.5% |
| December 2025 | ZAR 53.46 | -5.2% |
About the FBR data
Daily bars. 6,746 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AFBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FBR share price history
