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
2,362.00
-42.00 (-1.75%)
Oct 19, 2026, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,417.002,417.002,362.002,362.002,362.00-1.75%1,595,803
Oct 16, 20262,495.002,495.002,400.002,404.002,404.00-1.80%492,619
Oct 15, 20262,441.002,465.002,422.002,448.002,448.000.45%1,129,832
Oct 14, 20262,435.002,452.002,394.002,437.002,437.000.33%1,827,388
Oct 13, 20262,545.002,545.002,502.002,520.002,429.090.52%1,130,987
Oct 12, 20262,500.002,513.002,485.002,507.002,416.560.24%1,218,463
Oct 9, 20262,490.002,501.002,466.002,501.002,410.781.21%1,131,484
Oct 8, 20262,471.002,483.002,448.002,471.002,381.86-0.36%837,649
Oct 7, 20262,460.002,560.002,443.002,480.002,390.53-0.28%2,803,408
Oct 6, 20262,482.002,519.002,472.002,487.002,397.28-0.76%2,001,634
Oct 5, 20262,500.002,523.002,458.002,506.002,415.600.44%1,326,170
Oct 2, 20262,517.002,520.002,478.002,495.002,404.99-0.52%872,501
Oct 1, 20262,510.002,547.002,482.002,508.002,417.52-0.71%972,649
Sep 30, 20262,507.002,548.002,495.002,526.002,434.870.16%1,912,508
Sep 29, 20262,526.002,553.002,513.002,522.002,431.02-0.16%6,946,349
Sep 28, 20262,550.002,580.002,519.002,526.002,434.87-0.86%2,432,162
Sep 25, 20262,563.002,582.002,537.002,548.002,456.08-0.20%4,730,752
Sep 23, 20262,548.002,589.002,540.002,553.002,460.90-0.51%3,002,020
Sep 22, 20262,534.002,576.002,528.002,566.002,473.431.30%796,539
Sep 21, 20262,519.002,549.002,510.002,533.002,441.62-0.28%569,681
Sep 18, 20262,467.002,543.002,451.002,540.002,448.373.08%7,448,926
Sep 17, 20262,498.002,511.002,425.002,464.002,375.11-0.88%3,040,771
Sep 16, 20262,460.002,533.002,460.002,486.002,396.320.57%2,550,703
Sep 15, 20262,470.002,477.002,410.002,472.002,382.820.08%7,704,351
Sep 14, 20262,482.002,482.002,437.002,470.002,380.891.02%1,073,996
Sep 11, 20262,500.002,513.002,445.002,445.002,356.80-2.36%3,610,666
Sep 10, 20262,497.002,507.002,458.002,504.002,413.670.52%8,230,328
Sep 9, 20262,430.002,511.002,430.002,491.002,401.141.18%1,713,810
Sep 8, 20262,432.002,477.002,428.002,462.002,373.180.24%1,644,237
Sep 7, 20262,494.002,498.002,456.002,456.002,367.40-1.76%1,372,225
Sep 4, 20262,472.002,519.002,466.002,500.002,409.81-2,253,939
Sep 3, 20262,371.002,515.002,371.002,500.002,409.815.26%4,074,176
Sep 2, 20262,386.002,406.002,375.002,375.002,289.32-1.04%1,171,765
Sep 1, 20262,409.002,419.002,390.002,400.002,313.420.59%512,703
Aug 31, 20262,438.002,456.002,386.002,386.002,299.92-2.13%8,425,787
Aug 28, 20262,420.002,456.002,418.002,438.002,350.050.79%1,911,284
Aug 27, 20262,423.002,434.002,397.002,419.002,331.730.67%2,091,025
Aug 26, 20262,419.002,419.002,395.002,403.002,316.310.13%1,537,951
Aug 25, 20262,399.002,422.002,385.002,400.002,313.420.42%1,082,235
Aug 24, 20262,401.002,411.002,390.002,390.002,303.78-0.62%2,183,340
Aug 21, 20262,419.002,429.002,402.002,405.002,318.24-891,385
Aug 20, 20262,420.002,430.002,400.002,405.002,318.24-1.15%626,043
Aug 19, 20262,417.002,511.002,417.002,433.002,345.230.41%1,174,566
Aug 18, 20262,453.002,475.002,420.002,423.002,335.59-0.74%1,815,446
Aug 17, 20262,470.002,566.002,436.002,441.002,352.94-0.77%1,425,712
Aug 14, 20262,549.002,549.002,448.002,460.002,371.25-2.69%1,985,557
Aug 13, 20262,509.002,529.002,491.002,528.002,436.801.44%2,488,116
Aug 12, 20262,518.002,520.002,481.002,492.002,402.10-0.32%1,415,714
Aug 11, 20262,525.002,546.002,495.002,500.002,409.81-1.50%1,841,395
Aug 7, 20262,505.002,538.002,486.002,538.002,446.441.24%608,851