Skip to main content
Fortress Real Estate Investments Limited (JSE:FFB)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,381.00
-6.00 (-0.25%)
Apr 29, 2026, 2:05 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,386.002,393.002,382.002,388.00-0.04%81,676
Apr 28, 20262,405.002,426.002,384.002,387.002,387.00-1.04%1,508,454
Apr 24, 20262,408.002,442.002,397.002,412.002,412.00-0.29%4,650,577
Apr 23, 20262,416.002,430.002,410.002,419.002,419.00-0.45%336,049
Apr 22, 20262,431.002,433.002,409.002,430.002,430.000.37%1,069,086
Apr 21, 20262,416.002,421.002,403.002,421.002,421.000.33%1,908,776
Apr 20, 20262,428.002,429.002,403.002,413.002,413.00-0.78%2,976,873
Apr 17, 20262,399.002,461.002,395.002,432.002,432.001.38%1,994,045
Apr 16, 20262,397.002,400.002,375.002,399.002,399.000.38%472,177
Apr 15, 20262,404.002,406.002,367.002,390.002,390.00-0.42%1,274,395
Apr 14, 20262,301.002,400.002,301.002,400.002,400.003.09%1,386,124
Apr 13, 20262,347.002,347.002,298.002,328.002,328.00-0.85%1,389,112
Apr 10, 20262,317.002,348.002,309.002,348.002,348.001.43%406,388
Apr 9, 20262,359.002,360.002,315.002,315.002,315.00-1.99%1,419,291
Apr 8, 20262,286.002,364.002,286.002,362.002,362.005.68%2,697,779
Apr 7, 20262,216.002,241.002,209.002,235.002,235.00-0.31%1,135,992
Apr 2, 20262,231.002,242.002,200.002,242.002,242.000.09%1,689,675
Apr 1, 20262,225.002,250.002,213.002,240.002,240.001.36%1,092,670
Mar 31, 20262,347.002,347.002,190.002,210.002,210.00-3.87%3,950,545
Mar 30, 20262,275.002,299.002,252.002,299.002,211.110.74%3,101,828
Mar 27, 20262,320.002,320.002,241.002,282.002,194.76-1.89%2,552,202
Mar 26, 20262,415.002,415.002,305.002,326.002,237.08-1.61%1,294,506
Mar 25, 20262,336.002,367.002,334.002,364.002,273.631.50%1,896,112
Mar 24, 20262,321.002,356.002,314.002,329.002,239.96-0.72%10,129,880
Mar 23, 20262,317.002,369.002,317.002,346.002,256.31-0.51%896,270
Mar 20, 20262,356.002,414.002,356.002,358.002,267.850.26%4,152,387
Mar 19, 20262,335.002,357.002,306.002,352.002,262.08-0.25%1,498,995
Mar 18, 20262,327.002,377.002,312.002,358.002,267.851.64%1,318,683
Mar 17, 20262,276.002,320.002,262.002,320.002,231.311.49%4,649,392
Mar 16, 20262,249.002,286.002,230.002,286.002,198.612.28%4,973,007
Mar 13, 20262,266.002,267.002,213.002,235.002,149.56-1.46%8,011,002
Mar 12, 20262,286.002,286.002,247.002,268.002,181.30-1.39%3,297,765
Mar 11, 20262,339.002,361.002,293.002,300.002,212.07-1.37%1,732,934
Mar 10, 20262,348.002,387.002,331.002,332.002,242.85-0.51%1,372,275
Mar 9, 20262,389.002,389.002,284.002,344.002,254.39-1.88%4,616,300
Mar 6, 20262,463.002,463.002,385.002,389.002,297.67-3.12%1,380,820
Mar 5, 20262,504.002,505.002,453.002,466.002,371.73-0.40%874,713
Mar 4, 20262,537.002,537.002,476.002,476.002,381.34-1.32%2,749,277
Mar 3, 20262,571.002,595.002,500.002,509.002,413.08-3.13%781,376
Mar 2, 20262,603.002,612.002,580.002,590.002,490.99-1.07%1,797,537
Feb 27, 20262,604.002,618.002,559.002,618.002,517.910.50%4,020,970
Feb 26, 20262,600.002,643.002,591.002,605.002,505.410.46%3,100,801
Feb 25, 20262,625.002,625.002,572.002,593.002,493.87-0.80%1,287,027
Feb 24, 20262,635.002,638.002,608.002,614.002,514.07-0.87%887,207
Feb 23, 20262,662.002,689.002,635.002,637.002,536.19-0.79%2,448,924
Feb 20, 20262,668.002,668.002,640.002,658.002,556.390.49%822,646
Feb 19, 20262,632.002,652.002,617.002,645.002,543.880.57%2,202,244
Feb 18, 20262,610.002,642.002,604.002,630.002,529.461.15%1,684,577
Feb 17, 20262,585.002,647.002,531.002,600.002,500.600.89%3,549,626
Feb 16, 20262,537.002,579.002,525.002,577.002,478.482.38%3,317,679
Feb 13, 20262,510.002,537.002,509.002,517.002,420.78-0.51%783,022
Feb 12, 20262,500.002,557.002,493.002,530.002,433.281.40%1,697,076
Feb 11, 20262,439.002,495.002,427.002,495.002,399.622.25%1,108,283
Feb 10, 20262,448.002,456.002,428.002,440.002,346.72-0.25%2,165,709
Feb 9, 20262,472.002,475.002,436.002,446.002,352.49-0.57%1,440,308
Feb 6, 20262,436.002,460.002,400.002,460.002,365.960.45%1,895,956
Feb 5, 20262,443.002,492.002,419.002,449.002,355.381.24%2,471,243
Feb 4, 20262,411.002,423.002,383.002,419.002,326.520.79%1,714,925
Feb 3, 20262,411.002,429.002,384.002,400.002,308.250.25%3,326,093
Feb 2, 20262,307.002,407.002,307.002,394.002,302.480.80%2,469,219
Jan 30, 20262,377.002,402.002,367.002,375.002,284.20-0.75%1,717,824
Jan 29, 20262,413.002,413.002,374.002,393.002,301.520.80%451,013
Jan 28, 20262,370.002,414.002,370.002,374.002,283.240.64%518,436
Jan 27, 20262,394.002,411.002,359.002,359.002,268.82-1.95%3,519,508
Jan 26, 20262,394.002,431.002,388.002,406.002,314.020.46%532,377
Jan 23, 20262,404.002,404.002,364.002,395.002,303.44-0.08%373,062
Jan 22, 20262,359.002,429.002,350.002,397.002,305.361.10%2,096,930
Jan 21, 20262,365.002,372.002,355.002,371.002,280.360.47%536,703
Jan 20, 20262,348.002,378.002,338.002,360.002,269.780.51%399,113
Jan 19, 20262,349.002,371.002,338.002,348.002,258.24-0.68%573,480
Jan 16, 20262,360.002,369.002,334.002,364.002,273.630.94%921,165
Jan 15, 20262,347.002,372.002,339.002,342.002,252.47-265,847
Jan 14, 20262,300.002,373.002,300.002,342.002,252.47-0.38%1,032,589
Jan 13, 20262,280.002,376.002,280.002,351.002,261.122.40%982,974
Jan 12, 20262,312.002,314.002,295.002,296.002,208.22-0.99%2,411,590
Jan 9, 20262,311.002,338.002,311.002,319.002,230.35-0.09%1,045,692
Jan 8, 20262,330.002,338.002,305.002,321.002,232.27-0.39%851,310
Jan 7, 20262,347.002,350.002,319.002,330.002,240.92-0.85%2,431,177
Jan 6, 20262,351.002,362.002,326.002,350.002,260.16-1,188,203
Jan 5, 20262,347.002,350.002,325.002,350.002,260.160.21%1,239,261
Jan 2, 20262,385.002,444.002,321.002,345.002,255.35-1.88%520,925
Dec 31, 20252,371.002,394.002,347.002,390.002,298.631.14%212,076
Dec 30, 20252,389.002,389.002,344.002,363.002,272.66-0.04%1,396,582
Dec 29, 20252,305.002,364.002,305.002,364.002,273.630.47%2,176,871
Dec 24, 20252,398.002,398.002,353.002,353.002,263.05-0.30%573,249
Dec 23, 20252,380.002,400.002,355.002,360.002,269.78-0.80%1,832,771
Dec 22, 20252,347.002,382.002,333.002,379.002,288.052.76%2,378,571
Dec 19, 20252,430.002,431.002,231.002,315.002,226.50-3.78%5,892,833
Dec 18, 20252,502.002,502.002,406.002,406.002,314.020.25%1,177,122
Dec 17, 20252,413.002,419.002,387.002,400.002,308.25-0.21%1,674,725
Dec 15, 20252,408.002,427.002,397.002,405.002,313.060.21%3,793,878
Dec 12, 20252,421.002,421.002,397.002,400.002,308.25-3,435,000
Dec 11, 20252,415.002,442.002,396.002,400.002,308.25-0.66%3,208,530
Dec 10, 20252,413.002,437.002,405.002,416.002,323.640.12%481,761
Dec 9, 20252,430.002,450.002,411.002,413.002,320.75-0.74%1,343,927
Dec 8, 20252,495.002,495.002,416.002,431.002,338.06-1.02%1,220,528
Dec 5, 20252,522.002,522.002,433.002,456.002,362.11-1.64%1,536,932
Dec 4, 20252,519.002,519.002,465.002,497.002,401.54-0.04%1,432,543
Dec 3, 20252,485.002,502.002,478.002,498.002,402.500.60%742,877
Dec 2, 20252,528.002,534.002,465.002,483.002,388.08-1.86%628,946