JSE · FGL · stock
Finbond Group Limited (FGL) stock price history
Every JSE trading session of Finbond Group Limited from Dec 31, 2007 to Nov 13, 2026: 4,723 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.
FGL adjusted close, 2007 to 2026
- ZAR 6.09
- All time high, 2018
- ZAR 1.36
- 52 week high, ZAR 0.4100 low
- 4,723
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FGL key facts
- Finbond Group Limited (FGL) closed at ZAR 0.4600 on Nov 13, 2026 on JSE.
- FGL's all time high close is ZAR 6.09, set on Dec 28, 2018; its all time low close is ZAR 0.0072 on Apr 25, 2025.
- FGL's 52 week range is ZAR 0.4100 to ZAR 1.36.
- FGL returned -65.1% over the year to Nov 13, 2026 and -66.1% over five years.
- Over ten years FGL returned -81%, -15.2% a year compounded.
- FGL's deepest drawdown was -99.9% from Dec 28, 2018 to Apr 25, 2025.
- DataCedar holds 4,723 daily sessions of FGL history from Dec 31, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FGL price chart, 2007 to 2026
FGL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.3% |
| 3 months | -47.7% |
| 6 months | -59.3% |
| Year to date | -63.2% |
| 1 year | -65.1% |
| 3 years | +44.0% |
| 5 years | -66.1% |
| 10 years | -80.8% |
| Since Dec 31, 2007 | -65.4% |
| Compound annual growth, 18.9 years | -5.5% |
FGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 6.09 on Dec 28, 2018
- All time low close
- ZAR 0.0072 on Apr 25, 2025
- 52 week high
- ZAR 1.36 on Nov 19, 2025
- 52 week low
- ZAR 0.4100 on Nov 2, 2026
- Deepest drawdown
- -99.9% from Dec 28, 2018 to Apr 25, 2025, not yet recovered
- Best single session
- +9,900% on Apr 29, 2025
- Worst single session
- -99.0% on Apr 25, 2025
- Volatility, 1 year annualised
- 93.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2013, +582%
- Worst calendar year
- 2020, -72%
FGL 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. 2007 starts on Dec 31, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.25 | ZAR 1.36 | ZAR 0.4100 | ZAR 0.4600 | -63.2% | 17.3M | 196 |
| 2025 | ZAR 0.6487 | ZAR 1.45 | ZAR 0.0069 | ZAR 1.25 | +92.6% | 44.8M | 238 |
| 2024 | ZAR 0.3393 | ZAR 0.9879 | ZAR 0.2595 | ZAR 0.6487 | +62.5% | 110.6M | 244 |
| 2023 | ZAR 0.3293 | ZAR 0.5489 | ZAR 0.2395 | ZAR 0.3992 | +17.6% | 161.9M | 239 |
| 2022 | ZAR 0.9879 | ZAR 0.9979 | ZAR 0.2694 | ZAR 0.3393 | -65.7% | 47.8M | 239 |
| 2021 | ZAR 0.9380 | ZAR 1.95 | ZAR 0.8482 | ZAR 0.9879 | 0.0% | 6.9M | 242 |
| 2020 | ZAR 3.49 | ZAR 3.49 | ZAR 0.8981 | ZAR 0.9879 | -71.7% | 28.6M | 245 |
| 2019 | ZAR 5.48 | ZAR 5.99 | ZAR 2.17 | ZAR 3.49 | -34.6% | 12.7M | 247 |
| 2018 | ZAR 3.13 | ZAR 6.09 | ZAR 2.54 | ZAR 5.34 | +70.3% | 28.7M | 250 |
| 2017 | ZAR 2.31 | ZAR 3.37 | ZAR 2.04 | ZAR 3.13 | +35.9% | 29.4M | 255 |
| 2016 | ZAR 3.70 | ZAR 3.80 | ZAR 1.84 | ZAR 2.31 | -37.7% | 117.6M | 261 |
| 2015 | ZAR 2.96 | ZAR 4.76 | ZAR 2.46 | ZAR 3.70 | +25.0% | 71.3M | 260 |
| 2014 | ZAR 2.74 | ZAR 3.29 | ZAR 2.10 | ZAR 2.96 | +8.0% | 94.9M | 260 |
| 2013 | ZAR 0.4024 | ZAR 3.43 | ZAR 0.3659 | ZAR 2.74 | +581.8% | 136.1M | 260 |
| 2012 | ZAR 0.1241 | ZAR 0.5396 | ZAR 0.0549 | ZAR 0.4024 | +224.4% | 116.1M | 261 |
| 2011 | ZAR 0.1418 | ZAR 0.1595 | ZAR 0.0709 | ZAR 0.1241 | -12.5% | 18.8M | 260 |
| 2010 | ZAR 0.3102 | ZAR 0.3545 | ZAR 0.1329 | ZAR 0.1418 | -54.3% | 4.2M | 261 |
| 2009 | ZAR 0.5317 | ZAR 0.5317 | ZAR 0.1772 | ZAR 0.3102 | -41.7% | 7.5M | 251 |
| 2008 | ZAR 1.33 | ZAR 1.33 | ZAR 0.2924 | ZAR 0.5317 | -60.0% | 16.2M | 253 |
| 2007 | ZAR 1.33 | ZAR 1.33 | ZAR 1.33 | ZAR 1.33 | n/a | 0 | 1 |
FGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 0.4600 | -8.0% |
| October 2026 | ZAR 0.5000 | -37.5% |
| September 2026 | ZAR 0.8000 | -2.4% |
| August 2026 | ZAR 0.8200 | -7.9% |
| July 2026 | ZAR 0.8900 | -1.1% |
| June 2026 | ZAR 0.9000 | -17.4% |
| May 2026 | ZAR 1.09 | -0.9% |
| April 2026 | ZAR 1.10 | +6.8% |
| March 2026 | ZAR 1.03 | -12.7% |
| February 2026 | ZAR 1.18 | +0.9% |
| January 2026 | ZAR 1.17 | -6.4% |
| December 2025 | ZAR 1.25 | +8.7% |
About the FGL data
Daily bars. 4,723 sessions from Dec 31, 2007 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 Dec 31, 2007, 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%3AFGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FGL share price history
