JSE · FTB · stock
Fairvest Limited (FTB) stock price history
Every JSE trading session of Fairvest Limited from Jan 26, 2022 to Nov 13, 2026: 1,123 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.
FTB adjusted close, 2022 to 2026
- ZAR 7.70
- All time high, 2026
- ZAR 7.70
- 52 week high, ZAR 6.26 low
- 1,123
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FTB key facts
- Fairvest Limited (FTB) closed at ZAR 7.22 on Nov 13, 2026 on JSE.
- FTB's all time high close is ZAR 7.70, set on Jul 10, 2026; its all time low close is ZAR 2.69 on May 29, 2023.
- FTB's 52 week range is ZAR 6.26 to ZAR 7.70.
- FTB returned +8.6% over the year to Nov 13, 2026.
- Since Jan 26, 2022 FTB returned +110%, +16.8% a year compounded.
- FTB's deepest drawdown was -22.8% from Apr 21, 2022 to May 29, 2023.
- DataCedar holds 1,123 daily sessions of FTB history from Jan 26, 2022 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FTB price chart, 2022 to 2026
FTB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +1.1% |
| 6 months | +8.1% |
| Year to date | +2.7% |
| 1 year | +8.6% |
| 3 years | +130.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 26, 2022 | +110.2% |
| Compound annual growth, 4.8 years | +16.8% |
FTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 7.70 on Jul 10, 2026
- All time low close
- ZAR 2.69 on May 29, 2023
- 52 week high
- ZAR 7.70 on Jul 10, 2026
- 52 week low
- ZAR 6.26 on Apr 7, 2026
- Deepest drawdown
- -22.8% from Apr 21, 2022 to May 29, 2023, recovered Dec 6, 2023
- Best single session
- +7.0% on May 26, 2022
- Worst single session
- -7.5% on Aug 4, 2022
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2022
- 2.1×
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2023, +10%
FTB 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 26, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 7.14 | ZAR 7.70 | ZAR 6.26 | ZAR 7.22 | +2.7% | 835.8M | 180 |
| 2025 | ZAR 4.76 | ZAR 7.33 | ZAR 4.31 | ZAR 7.03 | +47.5% | 666.6M | 236 |
| 2024 | ZAR 3.36 | ZAR 5.23 | ZAR 3.25 | ZAR 4.76 | +38.8% | 541.9M | 241 |
| 2023 | ZAR 3.17 | ZAR 3.89 | ZAR 2.69 | ZAR 3.43 | +10.0% | 392.3M | 240 |
| 2022 | ZAR 3.61 | ZAR 3.61 | ZAR 2.89 | ZAR 3.12 | n/a | 564.5M | 226 |
FTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 7.22 | +2.0% |
| October 2026 | ZAR 7.08 | +1.1% |
| September 2026 | ZAR 7.00 | +1.3% |
| August 2026 | ZAR 6.91 | -6.0% |
| July 2026 | ZAR 7.35 | -2.6% |
| June 2026 | ZAR 7.55 | +6.5% |
| May 2026 | ZAR 7.09 | +5.5% |
| April 2026 | ZAR 6.72 | +5.3% |
| March 2026 | ZAR 6.38 | -15.4% |
| February 2026 | ZAR 7.54 | +13.9% |
| January 2026 | ZAR 6.62 | -5.8% |
| December 2025 | ZAR 7.03 | +5.0% |
About the FTB data
Daily bars. 1,123 sessions from Jan 26, 2022 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 26, 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/jse%3AFTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FTB share price history
