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
-37.00 (-1.52%)
May 29, 2026, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,515.002,537.002,445.002,445.002,445.00-2.94%5,381,292
May 19, 20262,565.002,585.002,511.002,519.002,519.00-2.17%5,270,652
May 18, 20262,558.002,590.002,535.002,575.002,575.00-0.43%3,732,296
May 15, 20262,519.002,586.002,501.002,586.002,586.002.50%6,445,034
May 14, 20262,523.002,537.002,504.002,523.002,523.000.92%2,354,662
May 13, 20262,536.002,536.002,474.002,500.002,500.00-0.99%1,331,857
May 12, 20262,443.002,525.002,441.002,525.002,525.001.61%11,830,020
May 11, 20262,471.002,486.002,452.002,485.002,485.001.22%2,349,758
May 8, 20262,459.002,463.002,427.002,455.002,455.00-0.20%419,510
May 7, 20262,465.002,484.002,459.002,460.002,460.00-0.40%1,957,071
May 6, 20262,421.002,483.002,418.002,470.002,470.002.07%1,848,872
May 5, 20262,416.002,428.002,410.002,420.002,420.00-5,177,874
May 4, 20262,437.002,445.002,410.002,420.002,420.00-0.41%2,844,283
Apr 30, 20262,380.002,430.002,370.002,430.002,430.002.36%2,362,701
Apr 29, 20262,386.002,393.002,364.002,374.002,374.00-0.54%1,128,036
Apr 28, 20262,405.002,426.002,384.002,387.002,387.00-1.04%1,508,454
Apr 24, 20262,408.002,442.002,397.002,412.002,412.00-0.29%4,650,577
Apr 23, 20262,416.002,430.002,410.002,419.002,419.00-0.45%336,049
Apr 22, 20262,431.002,433.002,409.002,430.002,430.000.37%1,069,086
Apr 21, 20262,416.002,421.002,403.002,421.002,421.000.33%1,908,776
Apr 20, 20262,428.002,429.002,403.002,413.002,413.00-0.78%2,976,873
Apr 17, 20262,399.002,461.002,395.002,432.002,432.001.38%1,994,045
Apr 16, 20262,397.002,400.002,375.002,399.002,399.000.38%472,177
Apr 15, 20262,404.002,406.002,367.002,390.002,390.00-0.42%1,274,395
Apr 14, 20262,301.002,400.002,301.002,400.002,400.003.09%1,386,124
Apr 13, 20262,347.002,347.002,298.002,328.002,328.00-0.85%1,389,112
Apr 10, 20262,317.002,348.002,309.002,348.002,348.001.43%406,388
Apr 9, 20262,359.002,360.002,315.002,315.002,315.00-1.99%1,419,291
Apr 8, 20262,286.002,364.002,286.002,362.002,362.005.68%2,697,779
Apr 7, 20262,216.002,241.002,209.002,235.002,235.00-0.31%1,135,992
Apr 2, 20262,231.002,242.002,200.002,242.002,242.000.09%1,689,675
Apr 1, 20262,225.002,250.002,213.002,240.002,240.001.36%1,092,670
Mar 31, 20262,347.002,347.002,190.002,210.002,210.00-0.05%3,950,545
Mar 30, 20262,275.002,299.002,252.002,299.002,211.110.74%3,101,828
Mar 27, 20262,320.002,320.002,241.002,282.002,194.76-1.89%2,552,202
Mar 26, 20262,415.002,415.002,305.002,326.002,237.08-1.61%1,294,506
Mar 25, 20262,336.002,367.002,334.002,364.002,273.631.50%1,896,112
Mar 24, 20262,321.002,356.002,314.002,329.002,239.96-0.72%10,129,880
Mar 23, 20262,317.002,369.002,317.002,346.002,256.31-0.51%896,270
Mar 20, 20262,356.002,414.002,356.002,358.002,267.850.26%4,152,387
Mar 19, 20262,335.002,357.002,306.002,352.002,262.08-0.25%1,498,995
Mar 18, 20262,327.002,377.002,312.002,358.002,267.851.64%1,318,683
Mar 17, 20262,276.002,320.002,262.002,320.002,231.311.49%4,649,392