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
2,390.00
+27.00 (1.14%)
Dec 31, 2025, 12:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 20252,522.002,522.002,433.002,456.002,456.00-1.64%1,536,932
Dec 4, 20252,519.002,519.002,465.002,497.002,497.00-0.04%1,432,543
Dec 3, 20252,485.002,502.002,478.002,498.002,498.000.60%742,877
Dec 2, 20252,528.002,534.002,465.002,483.002,483.00-1.86%628,946
Dec 1, 20252,578.002,578.002,509.002,530.002,530.00-1.79%1,376,943
Nov 28, 20252,594.002,647.002,544.002,576.002,576.00-0.77%1,348,753
Nov 27, 20252,573.002,669.002,568.002,596.002,596.000.46%2,119,589
Nov 26, 20252,573.002,584.002,425.002,584.002,584.002.38%1,711,617
Nov 25, 20252,497.002,534.002,443.002,524.002,524.000.72%683,852
Nov 24, 20252,499.002,521.002,450.002,506.002,506.000.60%2,577,295
Nov 21, 20252,505.002,507.002,473.002,491.002,491.00-1.15%1,152,025
Nov 20, 20252,541.002,625.002,494.002,520.002,520.001.53%1,377,498
Nov 19, 20252,481.002,515.002,412.002,482.002,482.001.80%785,575
Nov 18, 20252,471.002,538.002,429.002,438.002,438.00-1.73%1,138,186
Nov 17, 20252,439.002,491.002,408.002,481.002,481.002.39%7,483,829
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