Skip to main content
Fortress Real Estate Investments Limited (JSE:FFB)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,389.00
-77.00 (-3.12%)
Mar 6, 2026, 5:00 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,463.002,463.002,444.002,448.00--0.73%124,107
Mar 5, 20262,504.002,505.002,453.002,466.002,466.00-0.40%874,713
Mar 4, 20262,537.002,537.002,476.002,476.002,476.00-1.32%2,749,277
Mar 3, 20262,571.002,595.002,500.002,509.002,509.00-3.13%781,376
Mar 2, 20262,603.002,612.002,580.002,590.002,590.00-1.07%1,797,537
Feb 27, 20262,604.002,618.002,559.002,618.002,618.000.50%4,020,970
Feb 26, 20262,600.002,643.002,591.002,605.002,605.000.46%3,100,801
Feb 25, 20262,625.002,625.002,572.002,593.002,593.00-0.80%1,287,027
Feb 24, 20262,635.002,638.002,608.002,614.002,614.00-0.87%887,207
Feb 23, 20262,662.002,689.002,635.002,637.002,637.00-0.79%2,448,924
Feb 20, 20262,668.002,668.002,640.002,658.002,658.000.49%822,646
Feb 19, 20262,632.002,652.002,617.002,645.002,645.000.57%2,202,244
Feb 18, 20262,610.002,642.002,604.002,630.002,630.001.15%1,684,577
Feb 17, 20262,585.002,647.002,531.002,600.002,600.000.89%3,549,626
Feb 16, 20262,537.002,579.002,525.002,577.002,577.002.38%3,317,679
Feb 13, 20262,510.002,537.002,509.002,517.002,517.00-0.51%783,022
Feb 12, 20262,500.002,557.002,493.002,530.002,530.001.40%1,697,076
Feb 11, 20262,439.002,495.002,427.002,495.002,495.002.25%1,108,283
Feb 10, 20262,448.002,456.002,428.002,440.002,440.00-0.25%2,165,709
Feb 9, 20262,472.002,475.002,436.002,446.002,446.00-0.57%1,440,308
Feb 6, 20262,436.002,460.002,400.002,460.002,460.000.45%1,895,956
Feb 5, 20262,443.002,492.002,419.002,449.002,449.001.24%2,471,243
Feb 4, 20262,411.002,423.002,383.002,419.002,419.000.79%1,714,925
Feb 3, 20262,411.002,429.002,384.002,400.002,400.000.25%3,326,093
Feb 2, 20262,307.002,407.002,307.002,394.002,394.000.80%2,469,219
Jan 30, 20262,377.002,402.002,367.002,375.002,375.00-0.75%1,717,824
Jan 29, 20262,413.002,413.002,374.002,393.002,393.000.80%451,013
Jan 28, 20262,370.002,414.002,370.002,374.002,374.000.64%518,436
Jan 27, 20262,394.002,411.002,359.002,359.002,359.00-1.95%3,519,508
Jan 26, 20262,394.002,431.002,388.002,406.002,406.000.46%532,377
Jan 23, 20262,404.002,404.002,364.002,395.002,395.00-0.08%373,062
Jan 22, 20262,359.002,429.002,350.002,397.002,397.001.10%2,096,930
Jan 21, 20262,365.002,372.002,355.002,371.002,371.000.47%536,703
Jan 20, 20262,348.002,378.002,338.002,360.002,360.000.51%399,113
Jan 19, 20262,349.002,371.002,338.002,348.002,348.00-0.68%573,480
Jan 16, 20262,360.002,369.002,334.002,364.002,364.000.94%921,165
Jan 15, 20262,347.002,372.002,339.002,342.002,342.00-265,847
Jan 14, 20262,300.002,373.002,300.002,342.002,342.00-0.38%1,032,589
Jan 13, 20262,280.002,376.002,280.002,351.002,351.002.40%982,974
Jan 12, 20262,312.002,314.002,295.002,296.002,296.00-0.99%2,411,590
Jan 9, 20262,311.002,338.002,311.002,319.002,319.00-0.09%1,045,692
Jan 8, 20262,330.002,338.002,305.002,321.002,321.00-0.39%851,310
Jan 7, 20262,347.002,350.002,319.002,330.002,330.00-0.85%2,431,177
Jan 6, 20262,351.002,362.002,326.002,350.002,350.00-1,188,203
Jan 5, 20262,347.002,350.002,325.002,350.002,350.000.21%1,239,261
Jan 2, 20262,385.002,444.002,321.002,345.002,345.00-1.88%520,925
Dec 31, 20252,371.002,394.002,347.002,390.002,390.001.14%212,076
Dec 30, 20252,389.002,389.002,344.002,363.002,363.00-0.04%1,396,582
Dec 29, 20252,305.002,364.002,305.002,364.002,364.000.47%2,176,871
Dec 24, 20252,398.002,398.002,353.002,353.002,353.00-0.30%573,249
Dec 23, 20252,380.002,400.002,355.002,360.002,360.00-0.80%1,832,771
Dec 22, 20252,347.002,382.002,333.002,379.002,379.002.76%2,378,571
Dec 19, 20252,430.002,431.002,231.002,315.002,315.00-3.78%5,892,833
Dec 18, 20252,502.002,502.002,406.002,406.002,406.000.25%1,177,122
Dec 17, 20252,413.002,419.002,387.002,400.002,400.00-0.21%1,674,725
Dec 15, 20252,408.002,427.002,397.002,405.002,405.000.21%3,793,878
Dec 12, 20252,421.002,421.002,397.002,400.002,400.00-3,435,000
Dec 11, 20252,415.002,442.002,396.002,400.002,400.00-0.66%3,208,530
Dec 10, 20252,413.002,437.002,405.002,416.002,416.000.12%481,761
Dec 9, 20252,430.002,450.002,411.002,413.002,413.00-0.74%1,343,927
Dec 8, 20252,495.002,495.002,416.002,431.002,431.00-1.02%1,220,528
Dec 5, 20252,522.002,522.002,433.002,456.002,456.00-1.64%1,536,932
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