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
2,423.00
-10.00 (-0.41%)
Aug 20, 2026, 9:15 AM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,417.002,511.002,417.002,433.002,433.000.41%1,174,566
Aug 18, 20262,453.002,475.002,420.002,423.002,423.00-0.74%1,815,446
Aug 17, 20262,470.002,566.002,436.002,441.002,441.00-0.77%1,425,712
Aug 14, 20262,549.002,549.002,448.002,460.002,460.00-2.69%1,985,557
Aug 13, 20262,509.002,529.002,491.002,528.002,528.001.44%2,488,116
Aug 12, 20262,518.002,520.002,481.002,492.002,492.00-0.32%1,415,714
Aug 11, 20262,525.002,546.002,495.002,500.002,500.00-1.50%1,841,395
Aug 7, 20262,505.002,538.002,486.002,538.002,538.001.24%608,851
Aug 6, 20262,511.002,535.002,497.002,507.002,507.000.24%1,622,681
Aug 5, 20262,535.002,540.002,496.002,501.002,501.00-1.15%819,676
Aug 4, 20262,583.002,583.002,519.002,530.002,530.00-1.17%458,160
Aug 3, 20262,546.002,578.002,539.002,560.002,560.001.15%968,028
Jul 31, 20262,546.002,559.002,525.002,531.002,531.000.32%656,472
Jul 30, 20262,495.002,526.002,481.002,523.002,523.000.32%764,044
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