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
2,312.00
+15.00 (0.65%)
Oct 27, 2025, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,251.002,335.002,251.002,312.002,311.000.57%1,917,872
Oct 24, 20252,301.002,359.002,230.002,299.002,299.00-1.96%2,269,253
Oct 23, 20252,339.002,359.002,220.002,345.002,345.000.47%1,728,890
Oct 22, 20252,325.002,340.002,293.002,334.002,334.000.82%682,366
Oct 21, 20252,337.002,355.002,297.002,315.002,315.00-0.73%864,607
Oct 20, 20252,301.002,355.002,296.002,332.002,332.001.22%2,130,955
Oct 17, 20252,260.002,325.002,260.002,304.002,304.000.13%1,156,792
Oct 16, 20252,276.002,301.002,167.002,301.002,301.001.32%1,489,948
Oct 15, 20252,300.002,323.002,247.002,271.002,271.00-4.26%1,449,345
Oct 14, 20252,362.002,404.002,356.002,372.002,285.710.08%1,101,807
Oct 13, 20252,363.002,385.002,355.002,370.002,283.780.38%982,379
Oct 10, 20252,339.002,365.002,339.002,361.002,275.110.81%1,165,153
Oct 9, 20252,362.002,362.002,304.002,342.002,256.80-0.09%837,356
Oct 8, 20252,314.002,344.002,294.002,344.002,258.731.60%1,831,930
Oct 7, 20252,312.002,361.002,284.002,307.002,223.07-1.79%2,161,328
Oct 6, 20252,370.002,370.002,317.002,349.002,263.550.34%8,015,227
Oct 3, 20252,317.002,366.002,317.002,341.002,255.840.64%2,317,409
Oct 2, 20252,348.002,348.002,314.002,326.002,241.380.48%2,731,901
Oct 1, 20252,300.002,319.002,290.002,315.002,230.780.39%3,683,537
Sep 30, 20252,281.002,318.002,269.002,306.002,222.110.57%893,540
Sep 29, 20252,313.002,320.002,281.002,293.002,209.58-0.78%3,605,987
Sep 26, 20252,361.002,403.002,279.002,311.002,226.93-1.28%1,809,508
Sep 25, 20252,345.002,351.002,306.002,341.002,255.840.09%2,742,293
Sep 23, 20252,320.002,368.002,311.002,339.002,253.910.60%4,652,353
Sep 22, 20252,314.002,327.002,297.002,325.002,240.42-0.13%2,126,357
Sep 19, 20252,299.002,380.002,222.002,328.002,243.312.02%5,901,807
Sep 18, 20252,265.002,397.002,224.002,282.002,198.98-0.39%1,059,500
Sep 17, 20252,312.002,312.002,284.002,291.002,207.65-0.95%2,142,724
Sep 16, 20252,300.002,313.002,271.002,313.002,228.851.36%1,540,722
Sep 15, 20252,275.002,291.002,268.002,282.002,198.980.35%1,381,750
Sep 12, 20252,244.002,295.002,235.002,274.002,191.271.11%2,158,440
Sep 11, 20252,225.002,249.002,177.002,249.002,167.181.58%1,176,376
Sep 10, 20252,243.002,243.002,181.002,214.002,133.45-0.32%7,780,518
Sep 9, 20252,210.002,221.002,173.002,221.002,140.201.32%1,356,793
Sep 8, 20252,142.002,268.002,127.002,192.002,112.262.53%955,418
Sep 5, 20252,212.002,212.002,125.002,138.002,060.22-2.77%3,427,854
Sep 4, 20252,150.002,248.002,150.002,199.002,119.00-0.05%1,606,369
Sep 3, 20252,233.002,233.002,182.002,200.002,119.96-0.50%6,182,785
Sep 2, 20252,240.002,240.002,192.002,211.002,130.560.50%1,886,271
Sep 1, 20252,250.002,250.002,200.002,200.002,119.96-2.31%531,226
Aug 29, 20252,218.002,252.002,209.002,252.002,170.070.76%1,008,160
Aug 28, 20252,255.002,255.002,214.002,235.002,153.69-0.22%429,129
Aug 27, 20252,255.002,278.002,234.002,240.002,158.51-0.22%3,464,919
Aug 26, 20252,224.002,246.002,201.002,245.002,163.330.09%2,654,248
Aug 25, 20252,302.002,306.002,202.002,243.002,161.40-2.22%895,477
Aug 22, 20252,274.002,297.002,274.002,294.002,210.540.22%1,446,336
Aug 21, 20252,377.002,377.002,276.002,289.002,205.730.18%2,927,894
Aug 20, 20252,125.002,290.002,125.002,285.002,201.872.10%2,163,811
Aug 19, 20252,230.002,249.002,217.002,238.002,156.580.04%1,027,192
Aug 18, 20252,206.002,268.002,206.002,237.002,155.62-0.62%1,149,691