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
2,523.00
+8.00 (0.32%)
Jul 30, 2026, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20262,495.002,526.002,481.002,521.00-0.24%-
Jul 29, 20262,510.002,520.002,500.002,515.002,515.000.20%609,084
Jul 28, 20262,444.002,510.002,438.002,510.002,510.003.29%959,623
Jul 27, 20262,433.002,490.002,404.002,430.002,430.001.55%1,094,823
Jul 24, 20262,387.002,394.002,371.002,393.002,393.000.46%1,640,625
Jul 23, 20262,401.002,427.002,369.002,382.002,382.00-0.79%1,567,504
Jul 22, 20262,441.002,446.002,401.002,401.002,401.00-1.56%1,330,984
Jul 21, 20262,466.002,495.002,439.002,439.002,439.00-1.30%428,516
Jul 20, 20262,491.002,493.002,457.002,471.002,471.00-0.64%899,322
Jul 17, 20262,435.002,523.002,435.002,487.002,487.00-0.60%392,329
Jul 16, 20262,502.002,521.002,474.002,502.002,502.000.48%1,245,482
Jul 15, 20262,491.002,492.002,464.002,490.002,490.00-0.08%847,843
Jul 14, 20262,435.002,494.002,435.002,492.002,492.00-0.56%679,629
Jul 13, 20262,430.002,516.002,430.002,506.002,506.00-0.48%1,002,556
Jul 10, 20262,457.002,518.002,456.002,518.002,518.003.03%2,104,202
Jul 9, 20262,448.002,459.002,433.002,444.002,444.000.58%1,594,642
Jul 8, 20262,460.002,460.002,430.002,430.002,430.00-1.94%1,434,352
Jul 7, 20262,488.002,496.002,462.002,478.002,478.00-0.08%707,601
Jul 6, 20262,478.002,482.002,449.002,480.002,480.000.24%907,941
Jul 3, 20262,480.002,481.002,452.002,474.002,474.000.53%528,062
Jul 2, 20262,460.002,473.002,441.002,461.002,461.000.24%948,668
Jul 1, 20262,450.002,485.002,434.002,455.002,455.000.82%1,324,756
Jun 30, 20262,425.002,459.002,384.002,435.002,435.00-4.40%7,318,124
Jun 29, 20262,591.002,592.002,537.002,547.002,547.00-1.09%840,162
Jun 26, 20262,594.002,594.002,549.002,575.002,575.00-0.23%608,716
Jun 25, 20262,537.002,587.002,537.002,581.002,581.001.61%782,292
Jun 24, 20262,527.002,540.002,506.002,540.002,540.001.24%744,403
Jun 23, 20262,410.002,520.002,410.002,509.002,509.00-0.48%681,831
Jun 22, 20262,519.002,530.002,473.002,521.002,521.000.24%904,444
Jun 19, 20262,507.002,536.002,375.002,515.002,515.000.08%2,422,850
Jun 18, 20262,401.002,530.002,401.002,513.002,513.00-0.48%1,876,469
Jun 17, 20262,520.002,537.002,500.002,525.002,525.000.68%807,138
Jun 15, 20262,414.002,515.002,414.002,508.002,508.004.89%1,104,065
Jun 12, 20262,386.002,408.002,376.002,391.002,391.000.93%1,646,217
Jun 11, 20262,350.002,403.002,342.002,369.002,369.000.64%1,529,307
Jun 10, 20262,330.002,369.002,330.002,354.002,354.00-0.21%743,126
Jun 9, 20262,341.002,385.002,305.002,359.002,359.002.08%2,056,404
Jun 8, 20262,298.002,320.002,295.002,311.002,311.000.48%1,281,978
Jun 5, 20262,328.002,342.002,285.002,300.002,300.00-1.63%2,631,766
Jun 4, 20262,372.002,372.002,325.002,338.002,338.000.21%1,750,684
Jun 3, 20262,454.002,458.002,333.002,333.002,333.00-1.14%1,458,926
Jun 2, 20262,381.002,381.002,345.002,360.002,360.00-0.04%792,420
Jun 1, 20262,378.002,378.002,343.002,361.002,361.00-1.21%2,112,270
May 29, 20262,380.002,482.002,375.002,390.002,390.00-1.52%1,215,237
May 28, 20262,389.002,427.002,377.002,427.002,427.001.13%576,213
May 27, 20262,411.002,436.002,392.002,400.002,400.00-0.58%4,008,844
May 26, 20262,393.002,443.002,393.002,414.002,414.000.37%2,153,790
May 25, 20262,407.002,431.002,395.002,405.002,405.000.21%3,366,878
May 22, 20262,470.002,484.002,398.002,400.002,400.00-2.52%961,793
May 21, 20262,464.002,472.002,441.002,462.002,462.000.70%15,930,920