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
2,533.00
+7.00 (0.28%)
Sep 29, 2026, 1:45 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,526.002,546.002,513.002,545.00-0.75%346,979
Sep 28, 20262,550.002,580.002,519.002,526.002,526.00-0.86%2,432,162
Sep 25, 20262,563.002,582.002,537.002,548.002,548.00-0.20%4,730,752
Sep 23, 20262,548.002,589.002,540.002,553.002,553.00-0.51%3,002,020
Sep 22, 20262,534.002,576.002,528.002,566.002,566.001.30%796,539
Sep 21, 20262,519.002,549.002,510.002,533.002,533.00-0.28%569,681
Sep 18, 20262,467.002,543.002,451.002,540.002,540.003.08%7,448,926
Sep 17, 20262,498.002,511.002,425.002,464.002,464.00-0.88%3,040,771
Sep 16, 20262,460.002,533.002,460.002,486.002,486.000.57%2,550,703
Sep 15, 20262,470.002,477.002,410.002,472.002,472.000.08%7,704,351
Sep 14, 20262,482.002,482.002,437.002,470.002,470.001.02%1,073,996
Sep 11, 20262,500.002,513.002,445.002,445.002,445.00-2.36%3,610,666
Sep 10, 20262,497.002,507.002,458.002,504.002,504.000.52%8,230,328
Sep 9, 20262,430.002,511.002,430.002,491.002,491.001.18%1,713,810
Sep 8, 20262,432.002,477.002,428.002,462.002,462.000.24%1,644,237
Sep 7, 20262,494.002,498.002,456.002,456.002,456.00-1.76%1,372,225
Sep 4, 20262,472.002,519.002,466.002,500.002,500.00-2,253,939
Sep 3, 20262,371.002,515.002,371.002,500.002,500.005.26%4,074,176
Sep 2, 20262,386.002,406.002,375.002,375.002,375.00-1.04%1,171,765
Sep 1, 20262,409.002,419.002,390.002,400.002,400.000.59%512,703
Aug 31, 20262,438.002,456.002,386.002,386.002,386.00-2.13%8,425,787
Aug 28, 20262,420.002,456.002,418.002,438.002,438.000.79%1,911,284
Aug 27, 20262,423.002,434.002,397.002,419.002,419.000.67%2,091,025
Aug 26, 20262,419.002,419.002,395.002,403.002,403.000.13%1,537,951
Aug 25, 20262,399.002,422.002,385.002,400.002,400.000.42%1,082,235
Aug 24, 20262,401.002,411.002,390.002,390.002,390.00-0.62%2,183,340
Aug 21, 20262,419.002,429.002,402.002,405.002,405.00-891,385
Aug 20, 20262,420.002,430.002,400.002,405.002,405.00-1.15%626,043
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