Skip to main content
Fortress Real Estate Investments Limited (JSE:FFB)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,455.00
-42.00 (-1.68%)
Dec 5, 2025, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,522.002,522.002,474.002,479.00--0.72%315,404
Dec 4, 20252,519.002,519.002,465.002,497.002,497.00-0.04%1,432,543
Dec 3, 20252,485.002,502.002,478.002,498.002,498.000.60%742,877
Dec 2, 20252,528.002,534.002,465.002,483.002,483.00-1.86%628,946
Dec 1, 20252,578.002,578.002,509.002,530.002,530.00-1.79%1,376,943
Nov 28, 20252,594.002,647.002,544.002,576.002,576.00-0.77%1,348,753
Nov 27, 20252,573.002,669.002,568.002,596.002,596.000.46%2,119,589
Nov 26, 20252,573.002,584.002,425.002,584.002,584.002.38%1,711,617
Nov 25, 20252,497.002,534.002,443.002,524.002,524.000.72%683,852
Nov 24, 20252,499.002,521.002,450.002,506.002,506.000.60%2,577,295
Nov 21, 20252,505.002,507.002,473.002,491.002,491.00-1.15%1,152,025
Nov 20, 20252,541.002,625.002,494.002,520.002,520.001.53%1,377,498
Nov 19, 20252,481.002,515.002,412.002,482.002,482.001.80%785,575
Nov 18, 20252,471.002,538.002,429.002,438.002,438.00-1.73%1,138,186
Nov 17, 20252,439.002,491.002,408.002,481.002,481.002.39%7,483,829
Nov 14, 20252,449.002,450.002,400.002,423.002,423.00-0.78%489,675
Nov 13, 20252,386.002,476.002,376.002,442.002,442.002.18%2,604,138
Nov 12, 20252,370.002,400.002,366.002,390.002,390.000.67%5,946,037
Nov 11, 20252,379.002,399.002,370.002,374.002,374.00-0.88%501,634
Nov 10, 20252,387.002,400.002,364.002,395.002,395.000.67%782,012
Nov 7, 20252,338.002,396.002,338.002,379.002,379.00-0.25%485,581
Nov 6, 20252,383.002,385.002,353.002,385.002,385.001.06%639,071
Nov 5, 20252,360.002,377.002,342.002,360.002,360.00-0.04%3,093,926
Nov 4, 20252,356.002,386.002,334.002,361.002,361.00-896,818
Nov 3, 20252,323.002,376.002,323.002,361.002,361.001.33%1,085,189
Oct 31, 20252,280.002,359.002,280.002,330.002,330.00-0.64%23,197,980
Oct 30, 20252,309.002,356.002,309.002,345.002,345.00-0.21%934,059
Oct 29, 20252,356.002,357.002,314.002,350.002,350.00-0.25%962,744
Oct 28, 20252,323.002,359.002,316.002,356.002,356.001.90%2,059,109
Oct 27, 20252,251.002,335.002,251.002,312.002,312.000.65%1,917,872
Oct 24, 20252,301.002,359.002,230.002,297.002,297.00-2.17%2,269,253
Oct 23, 20252,339.002,359.002,220.002,348.002,348.000.56%1,728,890
Oct 22, 20252,325.002,340.002,293.002,335.002,335.000.91%682,366
Oct 21, 20252,337.002,355.002,297.002,314.002,314.00-0.69%864,607
Oct 20, 20252,301.002,355.002,296.002,330.002,330.001.08%2,130,955
Oct 17, 20252,260.002,325.002,260.002,305.002,305.000.17%1,156,792
Oct 16, 20252,276.002,301.002,167.002,301.002,301.001.41%1,489,948
Oct 15, 20252,300.002,323.002,247.002,269.002,269.00-4.38%1,449,345
Oct 14, 20252,362.002,404.002,356.002,373.002,286.710.04%1,101,807
Oct 13, 20252,363.002,385.002,355.002,372.002,285.750.38%982,379
Oct 10, 20252,339.002,365.002,339.002,363.002,277.070.77%1,165,153
Oct 9, 20252,362.002,362.002,304.002,345.002,259.730.04%837,356
Oct 8, 20252,314.002,344.002,294.002,344.002,258.761.69%1,831,930
Oct 7, 20252,312.002,361.002,284.002,305.002,221.18-1.79%2,161,328
Oct 6, 20252,370.002,370.002,317.002,347.002,261.660.30%8,015,227
Oct 3, 20252,317.002,366.002,317.002,340.002,254.910.65%2,317,409
Oct 2, 20252,348.002,348.002,314.002,325.002,240.460.52%2,731,901
Oct 1, 20252,300.002,319.002,290.002,313.002,228.890.26%3,683,537
Sep 30, 20252,281.002,318.002,269.002,307.002,223.110.57%893,540
Sep 29, 20252,313.002,320.002,281.002,294.002,210.58-0.69%3,605,987
Sep 26, 20252,361.002,403.002,279.002,310.002,226.00-1.28%1,809,508
Sep 25, 20252,345.002,351.002,306.002,340.002,254.91-0.04%2,742,293
Sep 23, 20252,320.002,368.002,311.002,341.002,255.870.73%4,652,353
Sep 22, 20252,314.002,327.002,297.002,324.002,239.49-0.13%2,126,357
Sep 19, 20252,299.002,380.002,222.002,327.002,242.381.88%5,901,807
Sep 18, 20252,265.002,397.002,224.002,284.002,200.95-0.39%1,059,500
Sep 17, 20252,312.002,312.002,284.002,293.002,209.62-0.86%2,142,724
Sep 16, 20252,300.002,313.002,271.002,313.002,228.891.40%1,540,722
Sep 15, 20252,275.002,291.002,268.002,281.002,198.060.26%1,381,750
Sep 12, 20252,244.002,295.002,235.002,275.002,192.271.16%2,158,440
Sep 11, 20252,225.002,249.002,177.002,249.002,167.221.53%1,176,376
Sep 10, 20252,243.002,243.002,181.002,215.002,134.46-0.27%7,780,518
Sep 9, 20252,210.002,221.002,173.002,221.002,140.241.42%1,356,793
Sep 8, 20252,142.002,268.002,127.002,190.002,110.362.34%955,418
Sep 5, 20252,212.002,212.002,125.002,140.002,062.18-2.73%3,427,854
Sep 4, 20252,150.002,248.002,150.002,200.002,120.00-0.05%1,606,369
Sep 3, 20252,233.002,233.002,182.002,201.002,120.96-0.36%6,182,785
Sep 2, 20252,240.002,240.002,192.002,209.002,128.670.41%1,886,271
Sep 1, 20252,250.002,250.002,200.002,200.002,120.00-2.31%531,226
Aug 29, 20252,218.002,252.002,209.002,252.002,170.110.85%1,008,160
Aug 28, 20252,255.002,255.002,214.002,233.002,151.80-0.40%429,129
Aug 27, 20252,255.002,278.002,234.002,242.002,160.47-0.09%3,464,919
Aug 26, 20252,224.002,246.002,201.002,244.002,162.40-2,654,248
Aug 25, 20252,302.002,306.002,202.002,244.002,162.40-2.09%895,477
Aug 22, 20252,274.002,297.002,274.002,292.002,208.660.09%1,446,336
Aug 21, 20252,377.002,377.002,276.002,290.002,206.730.26%2,927,894
Aug 20, 20252,125.002,290.002,125.002,284.002,200.951.96%2,163,811
Aug 19, 20252,230.002,249.002,217.002,240.002,158.550.22%1,027,192
Aug 18, 20252,206.002,268.002,206.002,235.002,153.73-0.62%1,149,691
Aug 15, 20252,287.002,288.002,199.002,249.002,167.221.53%4,588,407
Aug 14, 20252,182.002,247.002,177.002,215.002,134.461.56%1,622,247
Aug 13, 20252,150.002,200.002,150.002,181.002,101.691.63%13,370,320
Aug 12, 20252,106.002,146.002,100.002,146.002,067.961.95%948,285
Aug 11, 20252,098.002,109.002,085.002,105.002,028.460.33%634,820
Aug 8, 20252,097.002,100.002,080.002,098.002,021.710.33%195,454
Aug 7, 20252,100.002,102.002,077.002,091.002,014.96-0.43%532,782
Aug 6, 20252,114.002,129.002,088.002,100.002,023.64-0.57%2,603,956
Aug 5, 20252,123.002,126.002,090.002,112.002,035.200.48%1,267,542
Aug 4, 20252,093.002,109.002,076.002,102.002,025.561.30%1,000,397
Aug 1, 20252,111.002,111.002,064.002,075.001,999.55-2.03%1,071,253
Jul 31, 20252,121.002,160.002,112.002,118.002,040.980.14%4,695,073
Jul 30, 20252,120.002,120.002,073.002,115.002,038.092.08%846,411
Jul 29, 20252,078.002,107.002,072.002,072.001,996.66-0.96%1,375,764
Jul 28, 20252,110.002,126.002,072.002,092.002,015.930.10%315,611
Jul 25, 20252,090.002,124.002,087.002,090.002,014.00-0.38%1,214,648
Jul 24, 20252,160.002,160.002,093.002,098.002,021.71-0.33%420,218
Jul 23, 20252,099.002,107.002,070.002,105.002,028.460.67%269,451
Jul 22, 20252,049.002,091.002,039.002,091.002,014.962.05%8,003,594
Jul 21, 20252,060.002,079.002,048.002,049.001,974.49-0.92%1,336,423
Jul 18, 20252,098.002,098.002,061.002,068.001,992.80-0.91%937,478