Fortress Real Estate Investments Limited (JSE:FFB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,118.00
+3.00 (0.14%)
Jul 31, 2025, 5:00 PM SAST
JSE:FFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2,121.00 | 2,133.00 | 2,112.00 | 2,131.50 | 2,131.50 | 0.83% | 1 |
| Jul 30, 2025 | 2,120.00 | 2,120.00 | 2,073.00 | 2,114.00 | 2,114.00 | 2.03% | 822,054 |
| Jul 29, 2025 | 2,078.00 | 2,107.00 | 2,072.00 | 2,072.00 | 2,072.00 | -0.91% | 1,375,764 |
| Jul 28, 2025 | 2,110.00 | 2,126.00 | 2,072.00 | 2,091.00 | 2,091.00 | -0.05% | 315,611 |
| Jul 25, 2025 | 2,090.00 | 2,124.00 | 2,087.00 | 2,092.00 | 2,092.00 | -0.33% | 1,214,648 |
| Jul 24, 2025 | 2,160.00 | 2,160.00 | 2,093.00 | 2,099.00 | 2,099.00 | -0.24% | 420,218 |
| Jul 23, 2025 | 2,099.00 | 2,107.00 | 2,070.00 | 2,104.00 | 2,104.00 | 0.62% | 269,451 |
| Jul 22, 2025 | 2,049.00 | 2,091.00 | 2,039.00 | 2,091.00 | 2,091.00 | 1.95% | 8,003,594 |
| Jul 21, 2025 | 2,060.00 | 2,079.00 | 2,048.00 | 2,051.00 | 2,051.00 | -0.92% | 1,336,423 |
| Jul 18, 2025 | 2,098.00 | 2,098.00 | 2,061.00 | 2,070.00 | 2,070.00 | -0.72% | 937,478 |
| Jul 17, 2025 | 2,097.00 | 2,099.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.14% | 1,761,167 |
| Jul 16, 2025 | 2,084.00 | 2,093.00 | 2,051.00 | 2,088.00 | 2,088.00 | 1.02% | 1,511,639 |
| Jul 15, 2025 | 2,091.00 | 2,091.00 | 2,065.00 | 2,067.00 | 2,067.00 | -0.14% | 2,973,042 |
| Jul 14, 2025 | 2,010.00 | 2,070.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.10% | 1,780,731 |
| Jul 11, 2025 | 2,091.00 | 2,091.00 | 2,035.00 | 2,068.00 | 2,068.00 | -0.05% | 1,297,573 |
| Jul 10, 2025 | 2,043.00 | 2,073.00 | 2,043.00 | 2,069.00 | 2,069.00 | 0.83% | 783,591 |
| Jul 9, 2025 | 2,062.00 | 2,071.00 | 2,050.00 | 2,052.00 | 2,052.00 | -0.10% | 628,096 |
| Jul 8, 2025 | 2,084.00 | 2,085.00 | 2,037.00 | 2,054.00 | 2,054.00 | -1.15% | 2,130,899 |
| Jul 7, 2025 | 2,050.00 | 2,090.00 | 2,043.00 | 2,078.00 | 2,078.00 | 1.46% | 1,664,502 |
| Jul 4, 2025 | 2,027.00 | 2,050.00 | 2,018.00 | 2,048.00 | 2,048.00 | 1.49% | 434,290 |
| Jul 3, 2025 | 2,008.00 | 2,040.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.80% | 967,798 |
| Jul 2, 2025 | 2,029.00 | 2,040.00 | 1,997.00 | 2,002.00 | 2,002.00 | -1.33% | 2,318,804 |
| Jul 1, 2025 | 2,001.00 | 2,029.00 | 1,991.00 | 2,029.00 | 2,029.00 | 1.15% | 576,257 |
| Jun 30, 2025 | 2,004.00 | 2,015.00 | 1,989.00 | 2,006.00 | 2,006.00 | -0.35% | 3,000,480 |
| Jun 27, 2025 | 1,990.00 | 2,017.00 | 1,990.00 | 2,013.00 | 2,013.00 | 1.21% | 516,244 |
| Jun 26, 2025 | 2,037.00 | 2,040.00 | 1,989.00 | 1,989.00 | 1,989.00 | -1.29% | 474,094 |
| Jun 25, 2025 | 2,014.00 | 2,024.00 | 1,989.00 | 2,015.00 | 2,015.00 | 0.20% | 3,996,551 |
| Jun 24, 2025 | 2,013.00 | 2,030.00 | 1,990.00 | 2,011.00 | 2,011.00 | 0.30% | 1,805,151 |
| Jun 23, 2025 | 2,000.00 | 2,024.00 | 1,992.00 | 2,005.00 | 2,005.00 | 0.05% | 440,419 |
| Jun 20, 2025 | 2,017.00 | 2,050.00 | 1,999.00 | 2,004.00 | 2,004.00 | -0.10% | 3,304,100 |
| Jun 19, 2025 | 1,966.00 | 2,050.00 | 1,966.00 | 2,006.00 | 2,006.00 | 1.06% | 2,156,662 |
| Jun 18, 2025 | 2,037.00 | 2,037.00 | 1,979.00 | 1,985.00 | 1,985.00 | -1.34% | 686,635 |
| Jun 17, 2025 | 2,001.00 | 2,019.00 | 1,986.00 | 2,012.00 | 2,012.00 | 1.11% | 1,268,799 |
| Jun 13, 2025 | 2,022.00 | 2,022.00 | 1,977.00 | 1,990.00 | 1,990.00 | -1.63% | 638,566 |
| Jun 12, 2025 | 1,998.00 | 2,035.00 | 1,990.00 | 2,023.00 | 2,023.00 | 1.40% | 2,170,750 |
| Jun 11, 2025 | 1,972.00 | 2,007.00 | 1,971.00 | 1,995.00 | 1,995.00 | 1.06% | 520,938 |
| Jun 10, 2025 | 2,013.00 | 2,045.00 | 1,972.00 | 1,974.00 | 1,974.00 | -2.28% | 2,006,499 |
| Jun 9, 2025 | 2,034.00 | 2,044.00 | 2,009.00 | 2,020.00 | 2,020.00 | -0.20% | 1,107,633 |
| Jun 6, 2025 | 2,001.00 | 2,035.00 | 2,001.00 | 2,024.00 | 2,024.00 | 1.25% | 1,824,330 |
| Jun 5, 2025 | 1,997.00 | 2,006.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.15% | 859,422 |
| Jun 4, 2025 | 2,020.00 | 2,037.00 | 1,999.00 | 2,002.00 | 2,002.00 | -0.69% | 2,377,003 |
| Jun 3, 2025 | 2,010.00 | 2,020.00 | 1,986.00 | 2,016.00 | 2,016.00 | 0.90% | 1,024,975 |
| Jun 2, 2025 | 2,015.00 | 2,015.00 | 1,995.00 | 1,998.00 | 1,998.00 | -1.04% | 897,320 |
| May 30, 2025 | 1,990.00 | 2,065.00 | 1,990.00 | 2,019.00 | 2,019.00 | 1.56% | 4,622,684 |
| May 29, 2025 | 1,965.00 | 1,992.00 | 1,963.00 | 1,988.00 | 1,988.00 | 1.74% | 1,405,296 |
| May 28, 2025 | 1,919.00 | 1,974.00 | 1,918.00 | 1,954.00 | 1,954.00 | 0.21% | 301,411 |
| May 27, 2025 | 1,957.00 | 1,957.00 | 1,925.00 | 1,950.00 | 1,950.00 | 1.40% | 777,687 |
| May 26, 2025 | 1,980.00 | 1,980.00 | 1,922.00 | 1,923.00 | 1,923.00 | -0.62% | 365,535 |
| May 23, 2025 | 1,935.00 | 1,950.00 | 1,913.00 | 1,935.00 | 1,935.00 | 0.05% | 548,203 |
| May 22, 2025 | 1,929.00 | 1,934.00 | 1,916.00 | 1,934.00 | 1,934.00 | -0.46% | 709,553 |