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
2,300.00
+16.00 (0.70%)
Aug 21, 2025, 4:01 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,377.002,377.002,276.002,295.002,295.000.48%1,436,212
Aug 20, 20252,125.002,290.002,125.002,284.002,285.002.06%2,163,811
Aug 19, 20252,230.002,249.002,217.002,238.002,238.000.04%1,027,192
Aug 18, 20252,206.002,268.002,206.002,237.002,237.00-0.62%1,149,691
Aug 15, 20252,287.002,288.002,199.002,251.002,251.001.72%4,588,407
Aug 14, 20252,182.002,247.002,177.002,213.002,213.001.42%1,622,247
Aug 13, 20252,150.002,200.002,150.002,182.002,182.001.82%13,370,325
Aug 12, 20252,106.002,146.002,100.002,143.002,143.001.90%948,285
Aug 11, 20252,098.002,109.002,085.002,103.002,103.000.14%634,820
Aug 8, 20252,097.002,100.002,080.002,100.002,100.000.53%195,454
Aug 7, 20252,100.002,102.002,077.002,089.002,089.00-0.62%532,782
Aug 6, 20252,114.002,129.002,088.002,102.002,102.00-0.57%2,603,956
Aug 5, 20252,123.002,126.002,090.002,114.002,114.000.67%1,267,542
Aug 4, 20252,093.002,109.002,076.002,100.002,100.001.25%1,000,397
Aug 1, 20252,111.002,111.002,064.002,074.002,074.00-2.03%1,071,253
Jul 31, 20252,121.002,160.002,112.002,117.002,117.000.14%4,695,073
Jul 30, 20252,120.002,120.002,073.002,114.002,114.002.03%846,411
Jul 29, 20252,078.002,107.002,072.002,072.002,072.00-0.91%1,375,764
Jul 28, 20252,110.002,126.002,072.002,091.002,091.00-0.05%315,611
Jul 25, 20252,090.002,124.002,087.002,092.002,092.00-0.33%1,214,648
Jul 24, 20252,160.002,160.002,093.002,099.002,099.00-0.24%420,218
Jul 23, 20252,099.002,107.002,070.002,104.002,104.000.62%269,451
Jul 22, 20252,049.002,091.002,039.002,091.002,091.001.95%8,003,594
Jul 21, 20252,060.002,079.002,048.002,051.002,051.00-0.92%1,336,423
Jul 18, 20252,098.002,098.002,061.002,070.002,070.00-0.72%937,478
Jul 17, 20252,097.002,099.002,075.002,085.002,085.00-0.14%1,761,167
Jul 16, 20252,084.002,093.002,051.002,088.002,088.001.02%1,511,639
Jul 15, 20252,091.002,091.002,065.002,067.002,067.00-0.14%2,973,042
Jul 14, 20252,010.002,070.002,010.002,070.002,070.000.10%1,780,731
Jul 11, 20252,091.002,091.002,035.002,068.002,068.00-0.05%1,297,573
Jul 10, 20252,043.002,073.002,043.002,069.002,069.000.83%783,591
Jul 9, 20252,062.002,071.002,050.002,052.002,052.00-0.10%628,096
Jul 8, 20252,084.002,085.002,037.002,054.002,054.00-1.15%2,130,899
Jul 7, 20252,050.002,090.002,043.002,078.002,078.001.46%1,664,502
Jul 4, 20252,027.002,050.002,018.002,048.002,048.001.49%434,290
Jul 3, 20252,008.002,040.002,005.002,018.002,018.000.80%967,798
Jul 2, 20252,029.002,040.001,997.002,002.002,002.00-1.33%2,318,804
Jul 1, 20252,001.002,029.001,991.002,029.002,029.001.15%576,257
Jun 30, 20252,004.002,015.001,989.002,006.002,006.00-0.35%3,000,480
Jun 27, 20251,990.002,017.001,990.002,013.002,013.001.21%516,244
Jun 26, 20252,037.002,040.001,989.001,989.001,989.00-1.29%474,094
Jun 25, 20252,014.002,024.001,989.002,015.002,015.000.20%3,996,551
Jun 24, 20252,013.002,030.001,990.002,011.002,011.000.30%1,805,151
Jun 23, 20252,000.002,024.001,992.002,005.002,005.000.05%440,419
Jun 20, 20252,017.002,050.001,999.002,004.002,004.00-0.10%3,304,100
Jun 19, 20251,966.002,050.001,966.002,006.002,006.001.06%2,156,662
Jun 18, 20252,037.002,037.001,979.001,985.001,985.00-1.34%686,635
Jun 17, 20252,001.002,019.001,986.002,012.002,012.001.11%1,268,799
Jun 13, 20252,022.002,022.001,977.001,990.001,990.00-1.63%638,566
Jun 12, 20251,998.002,035.001,990.002,023.002,023.001.40%2,170,750