Famous Brands Limited FBR
JSE · South Africa · Consumer Services
ZAc 5,055.00-142.00 (-2.73%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 5,055.00 | -2.73% | ZAc 5,237.00 | ZAc 5,240.00 | ZAc 5,022.00 | 97.38K |
| 2026-09-30 | ZAc 5,197.00 | -1.20% | ZAc 5,302.00 | ZAc 5,302.00 | ZAc 5,072.00 | 29.76K |
| 2026-09-29 | ZAc 5,260.00 | +1.64% | ZAc 5,235.00 | ZAc 5,263.00 | ZAc 5,175.00 | 15.49K |
| 2026-09-28 | ZAc 5,175.00 | +1.07% | ZAc 5,340.00 | ZAc 5,344.00 | ZAc 5,115.00 | 27.87K |
| 2026-09-25 | ZAc 5,120.00 | -1.02% | ZAc 5,343.00 | ZAc 5,343.00 | ZAc 5,120.00 | 18.13K |
| 2026-09-23 | ZAc 5,173.00 | -1.45% | ZAc 5,268.00 | ZAc 5,369.00 | ZAc 5,115.00 | 395.03K |
| 2026-09-22 | ZAc 5,249.00 | +1.04% | ZAc 5,072.00 | ZAc 5,249.00 | ZAc 5,072.00 | 18.59K |
| 2026-09-21 | ZAc 5,195.00 | +0.78% | ZAc 5,184.00 | ZAc 5,195.00 | ZAc 5,123.00 | 7.06K |
| 2026-09-18 | ZAc 5,155.00 | 0.00% | ZAc 5,128.00 | ZAc 5,185.00 | ZAc 5,038.00 | 273.30K |
| 2026-09-17 | ZAc 5,155.00 | +0.59% | ZAc 5,168.00 | ZAc 5,200.00 | ZAc 5,049.00 | 30.65K |
| 2026-09-16 | ZAc 5,125.00 | -0.91% | ZAc 5,142.00 | ZAc 5,182.00 | ZAc 5,035.00 | 18.94K |
| 2026-09-15 | ZAc 5,172.00 | +1.59% | ZAc 5,090.00 | ZAc 5,220.00 | ZAc 5,015.00 | 337.43K |
| 2026-09-14 | ZAc 5,091.00 | +1.66% | ZAc 5,087.00 | ZAc 5,091.00 | ZAc 4,981.00 | 96.42K |
| 2026-09-11 | ZAc 5,008.00 | -0.06% | ZAc 5,081.00 | ZAc 5,081.00 | ZAc 4,950.00 | 86.45K |
| 2026-09-10 | ZAc 5,011.00 | -1.51% | ZAc 5,249.00 | ZAc 5,249.00 | ZAc 4,937.00 | 42.05K |
| 2026-09-09 | ZAc 5,088.00 | -0.41% | ZAc 5,266.00 | ZAc 5,266.00 | ZAc 5,022.00 | 52.01K |
| 2026-09-08 | ZAc 5,109.00 | +0.20% | ZAc 5,191.00 | ZAc 5,230.00 | ZAc 5,020.00 | 37.06K |
| 2026-09-07 | ZAc 5,099.00 | -0.89% | ZAc 5,198.00 | ZAc 5,198.00 | ZAc 5,070.00 | 11.92K |
| 2026-09-04 | ZAc 5,145.00 | +0.70% | ZAc 5,198.00 | ZAc 5,220.00 | ZAc 5,090.00 | 16.70K |
| 2026-09-03 | ZAc 5,109.00 | -1.28% | ZAc 5,150.00 | ZAc 5,224.00 | ZAc 5,087.00 | 36.42K |
| 2026-09-02 | ZAc 5,175.00 | -1.78% | ZAc 5,330.00 | ZAc 5,295.00 | ZAc 5,100.00 | 39.84K |
| 2026-09-01 | ZAc 5,269.00 | +2.15% | ZAc 5,212.00 | ZAc 5,340.00 | ZAc 5,085.00 | 110.25K |
| 2026-08-31 | ZAc 5,158.00 | -0.33% | ZAc 5,100.00 | ZAc 5,175.00 | ZAc 5,088.00 | 122.89K |
| 2026-08-28 | ZAc 5,175.00 | +1.79% | ZAc 5,083.00 | ZAc 5,240.00 | ZAc 5,083.00 | 107.03K |
| 2026-08-27 | ZAc 5,084.00 | -0.92% | ZAc 5,339.00 | ZAc 5,200.00 | ZAc 5,075.00 | 201.19K |
| 2026-08-26 | ZAc 5,131.00 | -0.37% | ZAc 5,215.00 | ZAc 5,233.00 | ZAc 5,128.00 | 53.36K |
| 2026-08-25 | ZAc 5,150.00 | -0.25% | ZAc 5,215.00 | ZAc 5,222.00 | ZAc 5,103.00 | 158.59K |
| 2026-08-24 | ZAc 5,163.00 | -1.56% | ZAc 5,236.00 | ZAc 5,435.00 | ZAc 5,148.00 | 137.45K |
| 2026-08-21 | ZAc 5,245.00 | 0.00% | ZAc 5,258.00 | ZAc 5,498.00 | ZAc 5,225.00 | 91.68K |
| 2026-08-20 | ZAc 5,245.00 | -1.83% | ZAc 5,312.00 | ZAc 5,357.00 | ZAc 5,235.00 | 18.32K |
| 2026-08-19 | ZAc 5,343.00 | +1.58% | ZAc 5,260.00 | ZAc 5,377.00 | ZAc 5,235.00 | 237.39K |
| 2026-08-18 | ZAc 5,260.00 | -1.44% | ZAc 5,308.00 | ZAc 5,389.00 | ZAc 5,260.00 | 33.30K |
| 2026-08-17 | ZAc 5,337.00 | +0.36% | ZAc 5,323.00 | ZAc 5,416.00 | ZAc 5,315.00 | 20.34K |
| 2026-08-14 | ZAc 5,318.00 | +0.34% | ZAc 5,268.00 | ZAc 5,517.00 | ZAc 5,268.00 | 41.91K |
| 2026-08-13 | ZAc 5,300.00 | +1.18% | ZAc 5,225.00 | ZAc 5,380.00 | ZAc 5,209.00 | 104.62K |
| 2026-08-12 | ZAc 5,238.00 | -0.80% | ZAc 5,255.00 | ZAc 5,352.00 | ZAc 5,238.00 | 61.53K |
| 2026-08-11 | ZAc 5,280.00 | -0.85% | ZAc 5,331.00 | ZAc 5,349.00 | ZAc 5,242.00 | 23.35K |
| 2026-08-07 | ZAc 5,325.00 | -1.39% | ZAc 5,401.00 | ZAc 5,413.50 | ZAc 5,286.00 | 74.60K |
| 2026-08-06 | ZAc 5,400.00 | +2.86% | ZAc 5,240.00 | ZAc 5,476.00 | ZAc 5,227.00 | 122.75K |
| 2026-08-05 | ZAc 5,250.00 | +0.57% | ZAc 5,287.00 | ZAc 5,303.00 | ZAc 5,226.00 | 509.20K |
| 2026-08-04 | ZAc 5,220.00 | -1.14% | ZAc 5,309.00 | ZAc 5,332.00 | ZAc 5,220.00 | 235.42K |
| 2026-08-03 | ZAc 5,280.00 | -0.96% | ZAc 5,335.00 | ZAc 5,421.00 | ZAc 5,280.00 | 346.54K |
| 2026-07-31 | ZAc 5,331.00 | +1.31% | ZAc 5,334.00 | ZAc 5,481.00 | ZAc 5,283.00 | 69.65K |
| 2026-07-30 | ZAc 5,262.00 | -1.00% | ZAc 5,270.00 | ZAc 5,399.00 | ZAc 5,255.00 | 241.05K |
| 2026-07-29 | ZAc 5,315.00 | +1.84% | ZAc 5,269.00 | ZAc 5,430.00 | ZAc 5,211.00 | 44.34K |
| 2026-07-28 | ZAc 5,219.00 | -0.97% | ZAc 5,272.00 | ZAc 5,302.00 | ZAc 5,156.00 | 478.21K |
| 2026-07-27 | ZAc 5,270.00 | +0.19% | ZAc 5,287.00 | ZAc 5,348.00 | ZAc 5,259.00 | 122.92K |
| 2026-07-24 | ZAc 5,260.00 | 0.00% | ZAc 5,262.00 | ZAc 5,323.00 | ZAc 5,209.00 | 136.31K |
| 2026-07-23 | ZAc 5,260.00 | -2.59% | ZAc 5,324.00 | ZAc 5,330.00 | ZAc 5,130.00 | 188.57K |
| 2026-07-22 | ZAc 5,400.00 | -3.23% | ZAc 5,580.00 | ZAc 5,580.00 | ZAc 5,271.00 | 360.83K |
| 2026-07-21 | ZAc 5,580.00 | -0.94% | ZAc 5,698.00 | ZAc 5,698.00 | ZAc 5,542.00 | 31.25K |
| 2026-07-20 | ZAc 5,633.00 | -0.07% | ZAc 5,627.00 | ZAc 5,775.00 | ZAc 5,481.00 | 16.82K |
| 2026-07-17 | ZAc 5,637.00 | -1.54% | ZAc 5,725.00 | ZAc 5,725.00 | ZAc 5,575.00 | 17.12K |
| 2026-07-16 | ZAc 5,725.00 | +2.05% | ZAc 5,588.00 | ZAc 5,800.00 | ZAc 5,538.00 | 110.43K |
| 2026-07-15 | ZAc 5,610.00 | -4.56% | ZAc 5,605.00 | ZAc 5,708.00 | ZAc 5,592.00 | 18.56K |
| 2026-07-14 | ZAc 5,878.00 | -0.91% | ZAc 5,955.00 | ZAc 5,969.00 | ZAc 5,641.00 | 35.88K |
| 2026-07-13 | ZAc 5,932.00 | +0.56% | ZAc 5,850.00 | ZAc 5,962.00 | ZAc 5,823.00 | 118.24K |
| 2026-07-10 | ZAc 5,899.00 | +3.78% | ZAc 5,675.00 | ZAc 5,899.00 | ZAc 5,645.00 | 52.20K |
| 2026-07-09 | ZAc 5,684.00 | -0.32% | ZAc 5,928.00 | ZAc 5,928.00 | ZAc 5,641.00 | 42.65K |
| 2026-07-08 | ZAc 5,702.00 | -4.89% | ZAc 6,078.00 | ZAc 6,078.00 | ZAc 5,689.00 | 39.06K |
| 2026-07-07 | ZAc 5,995.00 | -1.91% | ZAc 6,113.00 | ZAc 6,113.00 | ZAc 5,970.00 | 20.22K |
| 2026-07-06 | ZAc 6,112.00 | -0.03% | ZAc 6,190.00 | ZAc 6,202.00 | ZAc 6,036.00 | 88.38K |
| 2026-07-03 | ZAc 6,114.00 | +1.14% | ZAc 6,088.00 | ZAc 6,150.00 | ZAc 6,076.00 | 104.87K |
| 2026-07-02 | ZAc 6,045.00 | -0.25% | ZAc 6,141.00 | ZAc 6,225.00 | ZAc 6,045.00 | 199.97K |
| 2026-07-01 | ZAc 6,060.00 | +1.63% | ZAc 5,865.00 | ZAc 6,450.00 | ZAc 5,865.00 | 136.59K |
| 2026-06-30 | ZAc 5,963.00 | +2.47% | ZAc 5,814.00 | ZAc 5,963.00 | ZAc 5,814.00 | 66.98K |
| 2026-06-29 | ZAc 5,819.00 | +4.34% | ZAc 5,666.00 | ZAc 5,859.00 | ZAc 5,620.00 | 70.97K |
| 2026-06-26 | ZAc 5,577.00 | +2.86% | ZAc 5,450.00 | ZAc 5,673.00 | ZAc 5,442.00 | 304.39K |
| 2026-06-25 | ZAc 5,422.00 | -0.70% | ZAc 5,514.00 | ZAc 5,514.00 | ZAc 5,422.00 | 1.54M |
| 2026-06-24 | ZAc 5,460.00 | -0.44% | ZAc 5,482.00 | ZAc 5,538.00 | ZAc 5,460.00 | 53.90K |
| 2026-06-23 | ZAc 5,484.00 | -2.70% | ZAc 5,590.00 | ZAc 5,590.00 | ZAc 5,320.00 | 57.59K |
| 2026-06-22 | ZAc 5,636.00 | +0.77% | ZAc 5,565.00 | ZAc 5,651.00 | ZAc 5,565.00 | 181.91K |
| 2026-06-19 | ZAc 5,593.00 | -0.83% | ZAc 5,637.00 | ZAc 5,710.00 | ZAc 5,593.00 | 195.11K |
| 2026-06-18 | ZAc 5,640.00 | -1.05% | ZAc 5,698.00 | ZAc 5,710.00 | ZAc 5,632.00 | 60.11K |
| 2026-06-17 | ZAc 5,700.00 | +2.74% | ZAc 5,570.00 | ZAc 5,710.00 | ZAc 5,523.00 | 1.13M |
| 2026-06-15 | ZAc 5,548.00 | +3.30% | ZAc 5,480.00 | ZAc 5,575.00 | ZAc 5,446.00 | 143.82K |
| 2026-06-12 | ZAc 5,371.00 | +1.51% | ZAc 5,358.00 | ZAc 5,474.00 | ZAc 5,330.00 | 622.59K |
| 2026-06-11 | ZAc 5,291.00 | +0.49% | ZAc 5,242.00 | ZAc 5,300.00 | ZAc 5,242.00 | 104.49K |
| 2026-06-10 | ZAc 5,265.00 | -1.22% | ZAc 5,329.00 | ZAc 5,330.00 | ZAc 5,229.00 | 87.46K |
| 2026-06-09 | ZAc 5,330.00 | -0.37% | ZAc 5,349.00 | ZAc 5,353.00 | ZAc 5,289.00 | 44.10K |
| 2026-06-08 | ZAc 5,350.00 | +1.13% | ZAc 5,270.00 | ZAc 5,369.00 | ZAc 5,270.00 | 181.89K |
| 2026-06-05 | ZAc 5,290.00 | +0.57% | ZAc 5,275.00 | ZAc 5,302.00 | ZAc 5,269.00 | 55.30K |
| 2026-06-04 | ZAc 5,260.00 | +0.67% | ZAc 5,230.00 | ZAc 5,324.00 | ZAc 5,230.00 | 50.97K |
| 2026-06-03 | ZAc 5,225.00 | -0.17% | ZAc 5,121.00 | ZAc 5,300.00 | ZAc 5,121.00 | 195.80K |
| 2026-06-02 | ZAc 5,234.00 | +1.10% | ZAc 5,201.00 | ZAc 5,275.00 | ZAc 5,183.00 | 425.09K |
| 2026-06-01 | ZAc 5,177.00 | -0.17% | ZAc 5,171.00 | ZAc 5,222.00 | ZAc 5,132.00 | 128.22K |
| 2026-05-29 | ZAc 5,186.00 | +0.31% | ZAc 5,094.00 | ZAc 5,196.00 | ZAc 5,082.00 | 270.22K |
| 2026-05-28 | ZAc 5,170.00 | -0.56% | ZAc 5,164.00 | ZAc 5,200.00 | ZAc 5,100.00 | 35.81K |
| 2026-05-27 | ZAc 5,199.00 | -0.02% | ZAc 5,035.00 | ZAc 5,214.00 | ZAc 5,149.00 | 40.29K |
| 2026-05-26 | ZAc 5,200.00 | +0.37% | ZAc 5,197.00 | ZAc 5,250.00 | ZAc 5,133.00 | 78.91K |