JSE · FSR · stock
FirstRand Limited (FSR) stock price history
Every JSE trading session of FirstRand Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 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.
FSR adjusted close, 2000 to 2026
- ZAR 101.51
- All time high, 2026
- ZAR 102.88
- 52 week high, ZAR 76.91 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FSR key facts
- FirstRand Limited (FSR) closed at ZAR 92.12 on Sep 28, 2026 on JSE.
- FSR's all time high close is ZAR 101.51, set on Aug 4, 2026; its all time low close is ZAR 4.53 on Apr 17, 2000.
- FSR's 52 week range is ZAR 76.91 to ZAR 102.88.
- FSR returned +17.7% over the year to Sep 28, 2026 and +46.8% over five years.
- Over ten years FSR returned +95%, +6.9% a year compounded.
- FSR's deepest drawdown was -55.4% from Feb 23, 2018 to Mar 19, 2020.
- DataCedar holds 6,842 daily sessions of FSR history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FSR price chart, 2000 to 2026
FSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -3.6% |
| 6 months | +5.0% |
| Year to date | +1.8% |
| 1 year | +17.7% |
| 3 years | +42.9% |
| 5 years | +46.8% |
| 10 years | +95.4% |
| Since Jan 4, 2000 | +1,342% |
| Compound annual growth, 26.7 years | +10.5% |
FSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 101.51 on Aug 4, 2026
- All time low close
- ZAR 4.53 on Apr 17, 2000
- 52 week high
- ZAR 102.88 on Aug 5, 2026
- 52 week low
- ZAR 76.91 on Sep 30, 2025
- Deepest drawdown
- -55.4% from Feb 23, 2018 to Mar 19, 2020, recovered Mar 28, 2022
- Best single session
- +14.5% on Jan 10, 2000
- Worst single session
- -15.9% on Apr 17, 2000
- Volatility, 1 year annualised
- 23.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 14.4×
- Best calendar year
- 2004, +50%
- Worst calendar year
- 2020, -19%
FSR 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 90.08 | ZAR 102.88 | ZAR 83.96 | ZAR 92.12 | +1.5% | 2.4B | 185 |
| 2025 | ZAR 75.96 | ZAR 91.59 | ZAR 59.04 | ZAR 90.72 | +19.5% | 3.4B | 250 |
| 2024 | ZAR 72.89 | ZAR 89.12 | ZAR 58.83 | ZAR 75.89 | +3.4% | 3.6B | 250 |
| 2023 | ZAR 61.87 | ZAR 74.64 | ZAR 58.50 | ZAR 73.40 | +18.4% | 3.3B | 248 |
| 2022 | ZAR 60.64 | ZAR 79.12 | ZAR 56.68 | ZAR 61.99 | +2.2% | 3.1B | 250 |
| 2021 | ZAR 51.33 | ZAR 65.04 | ZAR 45.85 | ZAR 60.63 | +19.2% | 3.1B | 250 |
| 2020 | ZAR 63.14 | ZAR 63.85 | ZAR 31.02 | ZAR 50.87 | -18.7% | 4.3B | 252 |
| 2019 | ZAR 65.20 | ZAR 71.51 | ZAR 54.65 | ZAR 62.57 | -4.2% | 2.7B | 249 |
| 2018 | ZAR 66.95 | ZAR 76.90 | ZAR 54.76 | ZAR 65.29 | -2.1% | 3.1B | 250 |
| 2017 | ZAR 52.91 | ZAR 66.95 | ZAR 43.23 | ZAR 66.70 | +26.1% | 3.3B | 256 |
| 2016 | ZAR 42.14 | ZAR 54.19 | ZAR 36.46 | ZAR 52.91 | +25.6% | 3.5B | 261 |
| 2015 | ZAR 50.27 | ZAR 58.14 | ZAR 33.89 | ZAR 42.14 | -16.2% | 3B | 261 |
| 2014 | ZAR 35.66 | ZAR 50.81 | ZAR 29.76 | ZAR 50.27 | +41.0% | 2.7B | 261 |
| 2013 | ZAR 30.79 | ZAR 36.26 | ZAR 25.81 | ZAR 35.66 | +15.8% | 3.1B | 261 |
| 2012 | ZAR 20.59 | ZAR 31.12 | ZAR 20.59 | ZAR 30.79 | +49.5% | 3.3B | 261 |
| 2011 | ZAR 19.40 | ZAR 21.03 | ZAR 17.56 | ZAR 20.59 | +6.4% | 3B | 260 |
| 2010 | ZAR 14.62 | ZAR 19.40 | ZAR 13.95 | ZAR 19.36 | +32.4% | 4.1B | 261 |
| 2009 | ZAR 12.59 | ZAR 14.90 | ZAR 8.41 | ZAR 14.62 | +13.9% | 4.9B | 251 |
| 2008 | ZAR 16.24 | ZAR 16.51 | ZAR 8.80 | ZAR 12.83 | -18.4% | 5.9B | 253 |
| 2007 | ZAR 16.66 | ZAR 20.02 | ZAR 15.58 | ZAR 15.72 | -5.0% | 3.9B | 250 |
| 2006 | ZAR 13.74 | ZAR 17.13 | ZAR 9.17 | ZAR 16.54 | +20.4% | 4.3B | 258 |
| 2005 | ZAR 9.94 | ZAR 14.49 | ZAR 9.27 | ZAR 13.74 | +38.3% | 2.7B | 260 |
| 2004 | ZAR 6.64 | ZAR 10.34 | ZAR 6.27 | ZAR 9.94 | +49.7% | 2.2B | 262 |
| 2003 | ZAR 5.47 | ZAR 6.70 | ZAR 4.69 | ZAR 6.64 | +21.3% | 1.9B | 261 |
| 2002 | ZAR 5.54 | ZAR 6.58 | ZAR 4.43 | ZAR 5.47 | -1.2% | 2.3B | 261 |
| 2001 | ZAR 6.24 | ZAR 6.73 | ZAR 4.87 | ZAR 5.54 | -11.3% | 2B | 261 |
| 2000 | ZAR 6.54 | ZAR 7.50 | ZAR 4.53 | ZAR 6.24 | n/a | 1.6B | 259 |
FSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 92.12 | -3.3% |
| August 2026 | ZAR 95.29 | -3.4% |
| July 2026 | ZAR 98.68 | +1.5% |
| June 2026 | ZAR 97.26 | +5.3% |
| May 2026 | ZAR 92.38 | +4.7% |
| April 2026 | ZAR 88.23 | +2.4% |
| March 2026 | ZAR 86.14 | -13.1% |
| February 2026 | ZAR 99.16 | +7.2% |
| January 2026 | ZAR 92.51 | +2.0% |
| December 2025 | ZAR 90.72 | +11.4% |
| November 2025 | ZAR 81.45 | -0.9% |
| October 2025 | ZAR 82.21 | +5.9% |
About the FSR data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 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 Sep 28, 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/FSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FSR share price history
