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
2,645.00
+15.00 (0.57%)
Feb 19, 2026, 5:06 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,632.002,652.002,617.002,645.002,645.000.57%2,202,244
Feb 18, 20262,610.002,642.002,604.002,630.002,630.001.15%1,684,577
Feb 17, 20262,585.002,647.002,531.002,600.002,600.000.89%3,549,626
Feb 16, 20262,537.002,579.002,525.002,577.002,577.002.38%3,317,679
Feb 13, 20262,510.002,537.002,509.002,517.002,517.00-0.51%783,022
Feb 12, 20262,500.002,557.002,493.002,530.002,530.001.40%1,697,076
Feb 11, 20262,439.002,495.002,427.002,495.002,495.002.25%1,108,283
Feb 10, 20262,448.002,456.002,428.002,440.002,440.00-0.25%2,165,709
Feb 9, 20262,472.002,475.002,436.002,446.002,446.00-0.57%1,440,308
Feb 6, 20262,436.002,460.002,400.002,460.002,460.000.45%1,895,956
Feb 5, 20262,443.002,492.002,419.002,449.002,449.001.24%2,471,243
Feb 4, 20262,411.002,423.002,383.002,419.002,419.000.79%1,714,925
Feb 3, 20262,411.002,429.002,384.002,400.002,400.000.25%3,326,093
Feb 2, 20262,307.002,407.002,307.002,394.002,394.000.80%2,469,219
Jan 30, 20262,377.002,402.002,367.002,375.002,375.00-0.75%1,717,824
Jan 29, 20262,413.002,413.002,374.002,393.002,393.000.80%451,013
Jan 28, 20262,370.002,414.002,370.002,374.002,374.000.64%518,436
Jan 27, 20262,394.002,411.002,359.002,359.002,359.00-1.95%3,519,508
Jan 26, 20262,394.002,431.002,388.002,406.002,406.000.46%532,377
Jan 23, 20262,404.002,404.002,364.002,395.002,395.00-0.08%373,062
Jan 22, 20262,359.002,429.002,350.002,397.002,397.001.10%2,096,930
Jan 21, 20262,365.002,372.002,355.002,371.002,371.000.47%536,703
Jan 20, 20262,348.002,378.002,338.002,360.002,360.000.51%399,113
Jan 19, 20262,349.002,371.002,338.002,348.002,348.00-0.68%573,480
Jan 16, 20262,360.002,369.002,334.002,364.002,364.000.94%921,165
Jan 15, 20262,347.002,372.002,339.002,342.002,342.00-265,847
Jan 14, 20262,300.002,373.002,300.002,342.002,342.00-0.38%1,032,589
Jan 13, 20262,280.002,376.002,280.002,351.002,351.002.40%982,974
Jan 12, 20262,312.002,314.002,295.002,296.002,296.00-0.99%2,411,590
Jan 9, 20262,311.002,338.002,311.002,319.002,319.00-0.09%1,045,692
Jan 8, 20262,330.002,338.002,305.002,321.002,321.00-0.39%851,310
Jan 7, 20262,347.002,350.002,319.002,330.002,330.00-0.85%2,431,177
Jan 6, 20262,351.002,362.002,326.002,350.002,350.00-1,188,203
Jan 5, 20262,347.002,350.002,325.002,350.002,350.000.21%1,239,261
Jan 2, 20262,385.002,444.002,321.002,345.002,345.00-1.88%520,925
Dec 31, 20252,371.002,394.002,347.002,390.002,390.001.14%212,076
Dec 30, 20252,389.002,389.002,344.002,363.002,363.00-0.04%1,396,582
Dec 29, 20252,305.002,364.002,305.002,364.002,364.000.47%2,176,871
Dec 24, 20252,398.002,398.002,353.002,353.002,353.00-0.30%573,249
Dec 23, 20252,380.002,400.002,355.002,360.002,360.00-0.80%1,832,771
Dec 22, 20252,347.002,382.002,333.002,379.002,379.002.76%2,378,571
Dec 19, 20252,430.002,431.002,231.002,315.002,315.00-3.78%5,892,833
Dec 18, 20252,502.002,502.002,406.002,406.002,406.000.25%1,177,122
Dec 17, 20252,413.002,419.002,387.002,400.002,400.00-0.21%1,674,725
Dec 15, 20252,408.002,427.002,397.002,405.002,405.000.21%3,793,878
Dec 12, 20252,421.002,421.002,397.002,400.002,400.00-3,435,000
Dec 11, 20252,415.002,442.002,396.002,400.002,400.00-0.66%3,208,530
Dec 10, 20252,413.002,437.002,405.002,416.002,416.000.12%481,761
Dec 9, 20252,430.002,450.002,411.002,413.002,413.00-0.74%1,343,927
Dec 8, 20252,495.002,495.002,416.002,431.002,431.00-1.02%1,220,528