Skip to main content
logo
Fortress Real Estate Investments Limited (JSE:FFB)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,481.00
+58.00 (2.39%)
Nov 17, 2025, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252,439.002,483.002,408.002,476.00-2.19%1,312,839
Nov 14, 20252,449.002,450.002,400.002,423.002,423.00-0.78%489,675
Nov 13, 20252,386.002,476.002,376.002,442.002,442.002.18%2,604,138
Nov 12, 20252,370.002,400.002,366.002,390.002,390.000.67%5,946,037
Nov 11, 20252,379.002,399.002,370.002,374.002,374.00-0.88%501,634
Nov 10, 20252,387.002,400.002,364.002,395.002,395.000.67%782,012
Nov 7, 20252,338.002,396.002,338.002,379.002,379.00-0.25%485,581
Nov 6, 20252,383.002,385.002,353.002,385.002,385.001.06%639,071
Nov 5, 20252,360.002,377.002,342.002,360.002,360.00-0.04%3,093,926
Nov 4, 20252,356.002,386.002,334.002,361.002,361.00-896,818
Nov 3, 20252,323.002,376.002,323.002,361.002,361.001.33%1,085,189
Oct 31, 20252,280.002,359.002,280.002,330.002,330.00-0.64%23,197,980
Oct 30, 20252,309.002,356.002,309.002,345.002,345.00-0.21%934,059
Oct 29, 20252,356.002,357.002,314.002,350.002,350.00-0.25%962,744
Oct 28, 20252,323.002,359.002,316.002,356.002,356.001.90%2,059,109
Oct 27, 20252,251.002,335.002,251.002,312.002,312.000.65%1,917,872
Oct 24, 20252,301.002,359.002,230.002,297.002,297.00-2.17%2,269,253
Oct 23, 20252,339.002,359.002,220.002,348.002,348.000.56%1,728,890
Oct 22, 20252,325.002,340.002,293.002,335.002,335.000.91%682,366
Oct 21, 20252,337.002,355.002,297.002,314.002,314.00-0.69%864,607
Oct 20, 20252,301.002,355.002,296.002,330.002,330.001.08%2,130,955
Oct 17, 20252,260.002,325.002,260.002,305.002,305.000.17%1,156,792
Oct 16, 20252,276.002,301.002,167.002,301.002,301.001.41%1,489,948
Oct 15, 20252,300.002,323.002,247.002,269.002,269.00-4.38%1,449,345
Oct 14, 20252,362.002,404.002,356.002,373.002,286.710.04%1,101,807
Oct 13, 20252,363.002,385.002,355.002,372.002,285.750.38%982,379
Oct 10, 20252,339.002,365.002,339.002,363.002,277.070.77%1,165,153
Oct 9, 20252,362.002,362.002,304.002,345.002,259.730.04%837,356
Oct 8, 20252,314.002,344.002,294.002,344.002,258.761.69%1,831,930
Oct 7, 20252,312.002,361.002,284.002,305.002,221.18-1.79%2,161,328
Oct 6, 20252,370.002,370.002,317.002,347.002,261.660.30%8,015,227
Oct 3, 20252,317.002,366.002,317.002,340.002,254.910.65%2,317,409
Oct 2, 20252,348.002,348.002,314.002,325.002,240.460.52%2,731,901
Oct 1, 20252,300.002,319.002,290.002,313.002,228.890.26%3,683,537
Sep 30, 20252,281.002,318.002,269.002,307.002,223.110.57%893,540
Sep 29, 20252,313.002,320.002,281.002,294.002,210.58-0.69%3,605,987
Sep 26, 20252,361.002,403.002,279.002,310.002,226.00-1.28%1,809,508
Sep 25, 20252,345.002,351.002,306.002,340.002,254.91-0.04%2,742,293
Sep 23, 20252,320.002,368.002,311.002,341.002,255.870.73%4,652,353
Sep 22, 20252,314.002,327.002,297.002,324.002,239.49-0.13%2,126,357
Sep 19, 20252,299.002,380.002,222.002,327.002,242.381.88%5,901,807
Sep 18, 20252,265.002,397.002,224.002,284.002,200.95-0.39%1,059,500
Sep 17, 20252,312.002,312.002,284.002,293.002,209.62-0.86%2,142,724
Sep 16, 20252,300.002,313.002,271.002,313.002,228.891.40%1,540,722
Sep 15, 20252,275.002,291.002,268.002,281.002,198.060.26%1,381,750
Sep 12, 20252,244.002,295.002,235.002,275.002,192.271.16%2,158,440
Sep 11, 20252,225.002,249.002,177.002,249.002,167.221.53%1,176,376
Sep 10, 20252,243.002,243.002,181.002,215.002,134.46-0.27%7,780,518
Sep 9, 20252,210.002,221.002,173.002,221.002,140.241.42%1,356,793
Sep 8, 20252,142.002,268.002,127.002,190.002,110.362.34%955,418