JSE · FTA · stock
Fairvest Limited (FTA) stock price history
Every JSE trading session of Fairvest Limited from Jan 28, 2022 to Sep 25, 2026: 1,163 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.
FTA adjusted close, 2022 to 2026
- ZAR 21.46
- All time high, 2026
- ZAR 21.46
- 52 week high, ZAR 0.1849 low
- 1,163
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FTA key facts
- Fairvest Limited (FTA) closed at ZAR 19.76 on Sep 25, 2026 on JSE.
- FTA's all time high close is ZAR 21.46, set on Apr 1, 2026; its all time low close is ZAR 0.1849 on Oct 30, 2025.
- FTA's 52 week range is ZAR 0.1849 to ZAR 21.46.
- FTA returned +13.0% over the year to Sep 25, 2026.
- Since Jan 28, 2022 FTA returned +28%, +5.5% a year compounded.
- FTA's deepest drawdown was -99.0% from Aug 29, 2025 to Oct 30, 2025.
- DataCedar holds 1,163 daily sessions of FTA history from Jan 28, 2022 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FTA price chart, 2022 to 2026
FTA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -1.1% |
| 6 months | +9.3% |
| Year to date | +9.9% |
| 1 year | +13.0% |
| 3 years | +41.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 28, 2022 | +28.1% |
| Compound annual growth, 4.7 years | +5.5% |
FTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 21.46 on Apr 1, 2026
- All time low close
- ZAR 0.1849 on Oct 30, 2025
- 52 week high
- ZAR 21.46 on Apr 1, 2026
- 52 week low
- ZAR 0.1849 on Oct 30, 2025
- Deepest drawdown
- -99.0% from Aug 29, 2025 to Oct 30, 2025, recovered Nov 13, 2025
- Best single session
- +9,900% on Nov 3, 2025
- Worst single session
- -99.0% on Oct 30, 2025
- Volatility, 1 year annualised
- 653.8%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, +19%
- Worst calendar year
- 2025, -4%
FTA 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. 2022 starts on Jan 28, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 17.80 | ZAR 21.46 | ZAR 16.49 | ZAR 19.76 | +11.0% | 8.8M | 184 |
| 2025 | ZAR 18.48 | ZAR 20.78 | ZAR 0.1849 | ZAR 17.80 | -3.7% | 15M | 250 |
| 2024 | ZAR 17.07 | ZAR 18.48 | ZAR 12.98 | ZAR 18.48 | +19.5% | 7.1M | 250 |
| 2023 | ZAR 14.74 | ZAR 15.97 | ZAR 11.57 | ZAR 15.47 | +4.8% | 5.3M | 248 |
| 2022 | ZAR 15.43 | ZAR 15.43 | ZAR 11.95 | ZAR 14.76 | n/a | 6.5M | 231 |
FTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 19.76 | +2.4% |
| August 2026 | ZAR 19.29 | +1.5% |
| July 2026 | ZAR 19.00 | -2.6% |
| June 2026 | ZAR 19.50 | +7.8% |
| May 2026 | ZAR 18.09 | 0.0% |
| April 2026 | ZAR 18.09 | -3.7% |
| March 2026 | ZAR 18.79 | +2.2% |
| February 2026 | ZAR 18.38 | +0.8% |
| January 2026 | ZAR 18.24 | +2.5% |
| December 2025 | ZAR 17.80 | -3.7% |
| November 2025 | ZAR 18.49 | +9,900% |
| October 2025 | ZAR 0.1849 | -99.0% |
About the FTA data
Daily bars. 1,163 sessions from Jan 28, 2022 to Sep 25, 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 25, 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 28, 2022, 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/FTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FTA share price history
