Skip to main content
Fortress Real Estate Investments Limited (JSE:FFB)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,285.00
-25.00 (-1.08%)
Sep 29, 2025, 2:49 PM SAST

JSE:FFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,361.002,403.002,279.002,310.002,311.00-1.32%1,789,008
Sep 25, 20252,345.002,351.002,306.002,341.002,341.000.09%2,742,293
Sep 23, 20252,320.002,368.002,311.002,339.002,339.000.60%4,652,353
Sep 22, 20252,314.002,327.002,297.002,325.002,325.00-0.13%2,126,357
Sep 19, 20252,299.002,380.002,222.002,328.002,328.002.02%5,901,807
Sep 18, 20252,265.002,397.002,224.002,282.002,282.00-0.39%1,059,500
Sep 17, 20252,312.002,312.002,284.002,291.002,291.00-0.95%2,142,724
Sep 16, 20252,300.002,313.002,271.002,313.002,313.001.36%1,540,722
Sep 15, 20252,275.002,291.002,268.002,282.002,282.000.35%1,381,750
Sep 12, 20252,244.002,295.002,235.002,274.002,274.001.11%2,158,440
Sep 11, 20252,225.002,249.002,177.002,249.002,249.001.58%1,176,376
Sep 10, 20252,243.002,243.002,181.002,214.002,214.00-0.32%7,780,518
Sep 9, 20252,210.002,221.002,173.002,221.002,221.001.32%1,356,793
Sep 8, 20252,142.002,268.002,127.002,192.002,192.002.53%955,418
Sep 5, 20252,212.002,212.002,125.002,138.002,138.00-2.77%3,427,854
Sep 4, 20252,150.002,248.002,150.002,199.002,199.00-0.05%1,606,369
Sep 3, 20252,233.002,233.002,182.002,200.002,200.00-0.50%6,182,785
Sep 2, 20252,240.002,240.002,192.002,211.002,211.000.50%1,886,271
Sep 1, 20252,250.002,250.002,200.002,200.002,200.00-2.31%531,226
Aug 29, 20252,218.002,252.002,209.002,252.002,252.000.76%1,008,160
Aug 28, 20252,255.002,255.002,214.002,235.002,235.00-0.22%429,129
Aug 27, 20252,255.002,278.002,234.002,240.002,240.00-0.22%3,464,919
Aug 26, 20252,224.002,246.002,201.002,245.002,245.000.09%2,654,248
Aug 25, 20252,302.002,306.002,202.002,243.002,243.00-2.22%895,477
Aug 22, 20252,274.002,297.002,274.002,294.002,294.000.22%1,446,336
Aug 21, 20252,377.002,377.002,276.002,289.002,289.000.18%2,927,894
Aug 20, 20252,125.002,290.002,125.002,285.002,285.002.10%2,163,811
Aug 19, 20252,230.002,249.002,217.002,238.002,238.000.04%1,027,192
Aug 18, 20252,206.002,268.002,206.002,237.002,237.00-0.62%1,149,691
Aug 15, 20252,287.002,288.002,199.002,251.002,251.001.72%4,588,407
Aug 14, 20252,182.002,247.002,177.002,213.002,213.001.42%1,622,247
Aug 13, 20252,150.002,200.002,150.002,182.002,182.001.82%13,370,325
Aug 12, 20252,106.002,146.002,100.002,143.002,143.001.90%948,285
Aug 11, 20252,098.002,109.002,085.002,103.002,103.000.14%634,820
Aug 8, 20252,097.002,100.002,080.002,100.002,100.000.53%195,454
Aug 7, 20252,100.002,102.002,077.002,089.002,089.00-0.62%532,782
Aug 6, 20252,114.002,129.002,088.002,102.002,102.00-0.57%2,603,956
Aug 5, 20252,123.002,126.002,090.002,114.002,114.000.67%1,267,542
Aug 4, 20252,093.002,109.002,076.002,100.002,100.001.25%1,000,397
Aug 1, 20252,111.002,111.002,064.002,074.002,074.00-2.03%1,071,253
Jul 31, 20252,121.002,160.002,112.002,117.002,117.000.14%4,695,073
Jul 30, 20252,120.002,120.002,073.002,114.002,114.002.03%846,411
Jul 29, 20252,078.002,107.002,072.002,072.002,072.00-0.91%1,375,764
Jul 28, 20252,110.002,126.002,072.002,091.002,091.00-0.05%315,611
Jul 25, 20252,090.002,124.002,087.002,092.002,092.00-0.33%1,214,648
Jul 24, 20252,160.002,160.002,093.002,099.002,099.00-0.24%420,218
Jul 23, 20252,099.002,107.002,070.002,104.002,104.000.62%269,451
Jul 22, 20252,049.002,091.002,039.002,091.002,091.001.95%8,003,594
Jul 21, 20252,060.002,079.002,048.002,051.002,051.00-0.92%1,336,423
Jul 18, 20252,098.002,098.002,061.002,070.002,070.00-0.72%937,478