Johannesburg - Delayed Quote ZAc

Fortress Real Estate Investments Limited (FFB.JO)

2,018.00
+29.00
+(1.46%)
At close: May 30 at 5:00:02 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,990.002,065.001,990.002,018.002,018.004,622,684
May 29, 20251,965.001,992.001,963.001,989.001,989.001,405,296
May 28, 20251,919.001,974.001,918.001,956.001,956.00301,411
May 27, 20251,957.001,957.001,925.001,948.001,948.00777,687
May 26, 20251,980.001,980.001,922.001,922.001,922.00365,535
May 23, 20251,935.001,950.001,913.001,936.001,936.00548,203
May 22, 20251,929.001,934.001,916.001,934.001,934.00709,553
May 21, 20251,952.001,965.001,941.001,945.001,945.00296,593
May 20, 20251,984.002,003.001,951.001,951.001,951.00859,727
May 19, 20251,996.002,003.001,960.001,987.001,987.00749,723
May 16, 20251,979.001,994.001,969.001,994.001,994.00541,335
May 15, 20251,956.001,994.001,941.001,973.001,973.001,149,570
May 14, 20251,956.001,980.001,940.001,975.001,975.00951,093
May 13, 20251,992.002,002.001,948.001,964.001,964.001,554,441
May 12, 20251,995.002,026.001,971.002,000.002,000.001,616,050
May 9, 20251,977.002,001.001,965.001,980.001,980.001,633,257
May 8, 20251,986.001,994.001,952.001,981.001,981.001,204,753
May 7, 20252,007.002,011.001,972.001,990.001,990.001,198,263
May 6, 20251,982.002,016.001,982.002,013.002,013.001,857,515
May 5, 20252,013.002,024.001,980.001,990.001,990.005,748,997
May 2, 20251,981.002,024.001,970.002,024.002,024.002,394,795
Apr 30, 20251,942.002,020.001,941.001,976.001,976.003,258,520
Apr 29, 20251,900.001,950.001,921.001,944.001,944.001,164,901
Apr 25, 20251,865.001,936.001,865.001,934.001,934.001,900,111
Apr 24, 20251,897.001,906.001,895.001,903.001,903.002,208,998
Apr 23, 20251,948.001,975.001,899.001,899.001,899.002,608,992
Apr 22, 20251,905.001,938.001,899.001,933.001,933.001,013,195
Apr 17, 20251,907.001,941.001,870.001,933.001,933.00859,218
Apr 16, 20251,899.001,908.001,885.001,907.001,907.00685,247
Apr 15, 20251,920.001,920.001,881.001,910.001,910.001,504,126
Apr 14, 20251,799.001,897.001,801.001,897.001,897.002,047,196
Apr 11, 20251,857.001,857.001,800.941,787.001,787.002,597,457
Apr 10, 20251,850.001,871.001,811.001,830.001,830.003,362,025
Apr 9, 20251,849.001,849.001,751.001,756.001,756.001,111,961
Apr 8, 20251,719.001,840.001,723.001,819.001,819.001,808,781
Apr 7, 20251,697.001,771.001,650.001,740.001,740.007,128,662
Apr 4, 20251,794.001,801.001,736.001,750.001,750.002,201,800
Apr 3, 20251,878.001,879.001,773.001,814.001,814.004,723,821
Apr 2, 20251,915.001,922.001,895.001,897.001,897.001,437,330
Apr 1, 20251,899.001,919.001,887.001,914.001,914.003,339,810
Mar 31, 20251,920.001,910.001,885.001,886.001,886.004,515,458
Mar 28, 20251,897.001,916.001,831.001,892.001,892.001,455,485
Mar 27, 20251,851.001,898.001,824.001,854.001,854.006,954,710
Mar 26, 2025 76.15 Dividend
Mar 26, 20251,913.001,913.001,855.001,855.001,855.007,908,298
Mar 25, 20251,999.002,003.001,909.001,985.001,984.245,507,703
Mar 24, 20251,969.001,980.001,939.001,980.001,979.241,953,730
Mar 20, 20251,926.001,970.001,921.001,954.001,953.253,792,579
Mar 19, 20251,885.001,937.001,902.001,916.001,915.271,876,251
Mar 18, 20251,917.001,931.001,907.001,907.001,906.27735,747
Mar 17, 20251,899.001,922.001,894.001,917.001,916.262,237,626
Mar 14, 20251,895.001,900.001,879.001,897.001,896.271,200,444
Mar 13, 20251,861.001,909.001,881.001,887.001,886.281,552,746
Mar 12, 20251,890.001,916.001,882.001,908.001,907.27693,815
Mar 11, 20251,900.001,900.501,866.001,876.001,875.281,643,518
Mar 10, 20251,908.001,915.001,885.001,900.001,899.271,092,429
Mar 7, 20251,884.001,914.001,880.001,907.001,906.271,351,640
Mar 6, 20251,936.001,939.001,882.001,896.001,895.27912,841
Mar 5, 20251,921.001,940.001,905.001,930.001,929.261,081,632
Mar 4, 20251,942.001,947.001,902.001,906.001,905.27715,420
Mar 3, 20251,967.001,976.001,906.001,942.001,941.262,602,370
Feb 28, 20251,960.002,003.001,961.001,969.001,968.242,812,702
Feb 27, 20251,886.002,070.001,886.002,005.002,004.231,700,993
Feb 26, 20251,918.001,934.001,881.001,903.001,902.271,043,104
Feb 25, 20251,919.001,931.001,884.001,923.001,922.261,776,233
Feb 24, 20251,927.001,952.001,913.001,920.001,919.261,323,581
Feb 21, 20251,896.001,931.001,896.001,921.001,920.26876,822
Feb 20, 20251,905.001,919.001,889.001,900.001,899.27656,711
Feb 19, 20251,960.001,960.001,915.001,915.001,914.27421,298
Feb 18, 20251,970.001,980.001,923.001,949.001,948.251,261,249
Feb 17, 20251,910.001,944.001,906.001,940.001,939.26334,294
Feb 14, 20251,927.001,927.001,880.001,922.001,921.26583,501
Feb 13, 20251,910.001,922.001,878.001,912.001,911.271,498,049
Feb 12, 20251,900.001,925.001,900.001,902.001,901.272,874,499
Feb 11, 20251,907.001,924.001,890.001,898.001,897.271,836,731
Feb 10, 20251,884.001,905.001,884.001,899.001,898.272,043,926
Feb 7, 20251,893.001,904.001,827.001,890.001,889.282,825,770
Feb 6, 20251,889.001,910.001,812.001,890.001,889.283,273,432
Feb 5, 20251,917.001,920.001,875.001,889.001,888.28892,837
Feb 4, 20251,920.001,938.001,900.001,900.001,899.27762,132
Feb 3, 20251,925.001,957.001,882.001,925.001,924.261,640,960
Jan 31, 20251,932.001,953.001,906.001,948.001,947.254,807,043
Jan 30, 20251,900.001,950.001,900.001,913.001,912.27645,572
Jan 29, 20251,907.001,920.001,900.001,910.001,909.27612,828
Jan 28, 20251,906.001,940.001,905.001,907.001,906.271,250,644
Jan 27, 20251,910.001,930.001,908.001,920.001,919.26773,507
Jan 24, 20251,968.001,968.001,907.001,928.001,927.261,000,742
Jan 23, 20251,943.001,976.001,930.001,941.001,940.261,436,533
Jan 22, 20251,973.001,988.001,954.001,960.001,959.251,763,465
Jan 21, 20251,960.001,989.001,954.001,980.001,979.241,626,807
Jan 20, 20251,983.002,016.001,960.001,967.001,966.25306,840
Jan 17, 20251,934.001,988.001,931.001,985.001,984.24345,480
Jan 16, 20251,988.001,988.001,929.001,934.001,933.26432,254
Jan 15, 20251,922.002,004.001,920.001,971.001,970.24743,151
Jan 14, 20251,948.001,969.001,920.001,920.001,919.26820,352
Jan 13, 20252,012.002,014.001,939.001,952.001,951.251,666,961
Jan 10, 20251,920.002,028.002,000.002,010.002,009.234,623,903
Jan 9, 20252,005.002,022.002,000.002,018.002,017.23632,646
Jan 8, 20252,080.002,020.002,000.002,012.002,011.23753,268
Jan 7, 20252,027.002,030.001,991.002,020.002,019.23494,849
Jan 6, 20252,020.002,040.002,001.002,012.002,011.23741,660
Jan 3, 20252,020.002,059.002,019.002,029.002,028.22496,803
Jan 2, 20252,045.002,068.002,017.002,051.002,050.21554,892
Dec 31, 20242,001.002,027.002,001.002,026.002,025.221,071,996
Dec 30, 20242,000.002,016.001,995.002,016.002,015.23556,325
Dec 27, 20242,056.002,056.001,987.002,014.002,013.23434,980
Dec 24, 20242,018.002,032.002,015.002,015.002,014.23146,706
Dec 23, 20242,039.002,069.002,003.002,025.002,024.22301,707
Dec 20, 20242,013.002,040.001,984.002,040.002,039.223,646,193
Dec 19, 20241,939.002,015.001,939.002,009.002,008.231,250,360
Dec 18, 20242,015.002,027.002,009.002,013.002,012.2310,888,798
Dec 17, 20241,993.002,030.002,000.002,019.002,018.23605,223
Dec 13, 20241,993.002,040.001,987.002,032.002,031.22338,172
Dec 12, 20241,998.002,019.001,920.002,000.001,999.231,288,143
Dec 11, 20242,055.002,055.002,000.002,006.002,005.23986,778
Dec 10, 20242,073.002,073.002,001.002,029.002,028.221,319,818
Dec 9, 20242,020.002,071.002,013.002,049.002,048.214,075,007
Dec 6, 20242,000.002,020.002,000.002,020.002,019.231,305,349
Dec 5, 20242,009.002,009.001,981.002,005.002,004.231,214,992
Dec 4, 20242,001.002,011.001,979.002,000.001,999.235,605,769
Dec 3, 20241,992.002,034.001,974.002,000.001,999.233,377,877
Dec 2, 20241,979.001,999.001,972.001,990.001,989.24931,415
Nov 29, 20241,973.001,986.001,966.001,980.001,979.241,676,748
Nov 28, 20241,970.001,980.001,947.001,975.001,974.241,990,709
Nov 27, 20241,960.001,989.001,956.001,980.001,979.241,232,568
Nov 26, 20241,908.001,955.001,908.001,955.001,954.251,594,465
Nov 25, 20241,935.001,942.001,915.001,930.001,929.261,772,867
Nov 22, 20241,959.001,959.001,892.001,931.001,930.26774,599
Nov 21, 20241,889.001,927.001,884.001,927.001,926.26941,295
Nov 20, 20241,897.001,905.001,850.001,883.001,882.28469,298
Nov 19, 20241,904.001,941.001,868.001,868.001,867.281,408,960
Nov 18, 20241,923.001,957.001,870.001,898.001,897.273,123,225
Nov 15, 20241,855.001,910.001,830.001,901.001,900.27940,097
Nov 14, 20241,848.001,866.001,846.001,853.001,852.29294,614
Nov 13, 20241,837.001,867.001,813.001,848.001,847.29657,762
Nov 12, 20241,924.001,924.001,862.001,867.001,866.281,128,711
Nov 11, 20241,876.001,914.001,876.001,896.001,895.27498,294
Nov 8, 20241,881.001,894.001,868.001,894.001,893.27494,017
Nov 7, 20241,883.001,896.001,870.001,889.001,888.28941,167
Nov 6, 20241,893.001,910.001,859.001,880.001,879.281,565,598
Nov 5, 20241,907.001,917.001,872.001,883.001,882.28788,030
Nov 4, 20241,916.001,926.001,903.501,924.001,923.26441,678
Nov 1, 20241,902.001,917.001,878.001,917.001,916.261,060,042
Oct 31, 20241,923.001,926.001,826.001,880.001,879.281,934,450
Oct 30, 2024 70.19 Dividend
Oct 30, 20241,965.001,977.001,908.001,915.001,914.273,167,189
Oct 29, 20242,042.002,059.002,015.002,022.002,020.522,247,545
Oct 28, 20242,086.002,086.001,990.002,042.002,040.512,081,992
Oct 25, 20242,047.002,060.002,019.002,019.002,017.521,801,043
Oct 24, 20242,040.002,067.002,040.002,061.002,059.49958,592
Oct 23, 20242,029.002,056.002,017.002,040.002,038.513,348,085
Oct 22, 20242,012.002,035.002,009.002,017.002,015.535,655,080
Oct 21, 20242,041.002,041.002,000.002,009.002,007.536,801,293
Oct 18, 20242,040.002,040.001,997.002,028.002,026.524,002,669
Oct 17, 20242,080.002,087.001,992.002,018.002,016.53784,604
Oct 16, 20242,100.002,125.002,043.002,069.002,067.491,059,365
Oct 15, 20242,038.002,092.002,026.002,092.002,090.471,406,674
Oct 14, 20242,013.002,050.001,970.002,042.002,040.511,716,853
Oct 11, 20241,972.002,074.001,960.002,025.002,023.523,046,421
Oct 10, 20241,958.001,985.001,917.001,985.001,983.553,829,434
Oct 9, 20241,974.001,974.001,940.001,964.001,962.571,485,828
Oct 8, 20241,964.001,983.001,900.001,983.001,981.552,653,747
Oct 7, 20242,031.002,031.001,990.001,998.001,996.542,727,951
Oct 4, 20242,005.002,057.002,007.002,022.002,020.52777,244
Oct 3, 20242,047.002,064.002,011.002,036.002,034.511,499,851
Oct 2, 20242,065.002,065.002,020.002,028.002,026.521,105,435
Oct 1, 20242,060.002,064.002,021.002,035.002,033.512,254,971
Sep 30, 20242,068.002,073.002,049.002,060.002,058.491,640,977
Sep 27, 20242,065.002,071.002,055.002,060.002,058.491,027,803
Sep 26, 20242,072.002,090.002,060.002,060.002,058.491,678,624
Sep 25, 20242,090.002,104.002,065.002,071.002,069.491,984,280
Sep 23, 20242,025.002,100.002,020.002,064.002,062.491,139,883
Sep 20, 20242,066.002,077.002,019.002,019.002,017.524,575,788
Sep 19, 20242,052.002,082.002,026.002,072.002,070.491,442,818
Sep 18, 20242,005.002,046.002,005.002,029.002,027.521,391,648
Sep 17, 20242,013.002,013.002,000.002,005.002,003.541,476,155
Sep 16, 20242,020.002,021.001,991.002,003.002,001.541,115,265
Sep 13, 20241,993.002,026.001,990.002,012.002,010.535,558,198
Sep 12, 20242,030.002,030.001,970.001,990.001,988.552,782,397
Sep 11, 20241,975.002,012.001,975.002,012.002,010.532,610,083
Sep 10, 20242,005.002,010.001,980.001,990.001,988.554,156,436
Sep 9, 20241,994.002,003.001,928.001,986.001,984.553,762,252
Sep 6, 20241,957.002,002.001,935.001,985.001,983.552,329,181
Sep 5, 20241,938.001,967.001,926.001,961.001,959.573,266,900
Sep 4, 20241,916.001,958.001,872.001,943.001,941.583,495,552
Sep 3, 20241,909.001,958.001,886.001,910.001,908.602,018,779
Sep 2, 20241,932.002,050.001,900.001,905.001,903.612,222,056
Aug 30, 20241,926.001,977.001,916.001,930.001,928.594,978,296
Aug 29, 20241,886.001,921.001,886.001,910.001,908.603,171,360
Aug 28, 20241,891.001,925.001,870.001,888.001,886.622,385,769
Aug 27, 20241,848.001,882.001,846.001,878.001,876.637,002,806
Aug 26, 20241,834.001,854.001,823.001,840.001,838.666,349,509
Aug 23, 20241,790.001,853.001,790.001,830.001,828.662,642,519
Aug 22, 20241,775.001,788.001,741.001,785.001,783.702,689,884
Aug 21, 20241,765.001,780.001,738.001,762.001,760.71848,999
Aug 20, 20241,759.001,780.001,746.001,760.001,758.71683,454
Aug 19, 20241,799.001,801.001,744.001,744.001,742.733,972,432
Aug 16, 20241,780.001,859.001,773.001,783.001,781.702,353,788
Aug 15, 20241,740.001,772.001,740.001,771.001,769.711,500,503
Aug 14, 20241,745.001,750.001,733.001,740.001,738.731,702,539
Aug 13, 20241,731.001,743.001,723.001,732.001,730.731,550,078
Aug 12, 20241,726.001,733.001,712.001,730.001,728.74456,673
Aug 8, 20241,720.001,749.001,708.001,732.001,730.73773,154
Aug 7, 20241,693.001,749.001,692.001,723.001,721.742,400,198
Aug 6, 20241,689.001,705.001,680.001,696.001,694.76682,645
Aug 5, 20241,712.001,706.001,653.001,703.001,701.761,457,801
Aug 2, 20241,710.001,712.001,680.001,687.001,685.772,520,859
Aug 1, 20241,711.001,730.001,672.001,710.001,708.754,478,359
Jul 31, 20241,704.001,719.001,694.001,711.001,709.751,531,512
Jul 30, 20241,697.001,710.001,684.001,696.001,694.763,079,828
Jul 29, 20241,699.001,716.001,692.001,698.001,696.762,960,584
Jul 26, 20241,679.001,700.001,660.001,689.001,687.773,773,939
Jul 25, 20241,689.001,690.001,674.001,685.001,683.77458,498
Jul 24, 20241,692.001,692.001,662.001,689.001,687.771,986,526
Jul 23, 20241,677.001,694.001,658.001,689.001,687.772,299,132
Jul 22, 20241,691.001,694.001,658.001,670.001,668.781,058,606
Jul 19, 20241,665.001,745.001,646.001,665.001,663.782,023,244
Jul 18, 20241,649.001,667.001,638.001,654.001,652.791,352,054
Jul 17, 20241,691.001,677.001,645.001,645.001,643.803,736,313
Jul 16, 20241,679.001,681.001,662.001,676.001,674.78704,692
Jul 15, 20241,645.001,677.001,636.001,676.001,674.781,126,939
Jul 12, 20241,646.001,650.001,584.001,642.001,640.802,005,613
Jul 11, 20241,666.001,666.001,629.001,635.001,633.817,546,584
Jul 10, 20241,658.001,658.001,629.001,639.001,637.80905,217
Jul 9, 20241,647.001,662.001,600.001,642.001,640.802,107,320
Jul 8, 20241,622.001,649.001,614.001,628.001,626.811,430,387
Jul 5, 20241,611.001,663.001,611.001,649.001,647.80869,456
Jul 4, 20241,652.001,668.001,626.001,652.001,650.791,818,822
Jul 3, 20241,650.001,660.001,643.501,650.001,648.799,850,419
Jul 2, 20241,664.001,682.001,645.001,655.001,653.79799,491
Jul 1, 20241,665.001,687.001,638.001,659.001,657.794,608,729
Jun 28, 20241,645.001,663.001,631.001,652.001,650.791,897,724
Jun 27, 20241,637.001,653.001,627.001,650.001,648.791,087,789
Jun 26, 20241,590.001,670.001,586.001,645.001,643.802,504,016
Jun 25, 20241,622.001,633.001,602.001,614.001,612.821,313,295
Jun 24, 20241,654.001,666.001,621.001,635.001,633.811,735,034
Jun 21, 20241,730.001,730.001,608.001,654.001,652.798,068,259
Jun 20, 20241,700.001,700.001,648.001,656.001,654.791,823,474
Jun 19, 20241,662.001,700.001,662.001,700.001,698.765,292,447
Jun 18, 20241,593.001,703.001,593.001,664.001,662.783,163,245
Jun 14, 20241,587.001,607.001,585.001,588.001,586.841,153,184
Jun 13, 20241,602.001,604.001,579.001,579.001,577.851,688,251
Jun 12, 20241,599.001,621.001,584.001,595.001,593.8311,807,707
Jun 11, 20241,608.001,608.001,567.001,590.001,588.841,409,994
Jun 10, 20241,560.001,581.001,555.001,576.001,574.85900,015
Jun 7, 20241,562.001,571.001,553.001,565.001,563.863,928,906
Jun 6, 20241,540.001,570.001,539.001,560.001,558.861,566,772
Jun 5, 20241,571.001,578.001,552.001,557.001,555.861,151,385
Jun 4, 20241,543.001,550.001,526.001,546.001,544.871,177,580
Jun 3, 20241,510.001,538.001,505.001,538.001,536.882,548,873
May 31, 20241,526.001,529.001,505.001,510.001,508.902,286,432
May 30, 20241,497.001,524.001,496.001,520.001,518.891,582,291