Fortress REIT Limited - FFB.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,206	2,235	2,237	2,268	2,206	1.15M
August 15, 2025	2,287	2,251	2,251	2,288	2,199	4.59M
August 14, 2025	2,182	2,213	2,213	2,247	2,177	1.62M
August 13, 2025	2,150	2,182	2,182	2,200	2,150	13.37M
August 12, 2025	2,106	2,143	2,143	2,146	2,100	948,285
August 11, 2025	2,098	2,103	2,103	2,109	2,085	634,820
August 08, 2025	2,097	2,100	2,100	2,100	2,080	195,454
August 07, 2025	2,100	2,089	2,089	2,102	2,077	532,782
August 06, 2025	2,114	2,102	2,102	2,129	2,088	2.6M
August 05, 2025	2,123	2,114	2,114	2,126	2,090	1.27M
August 04, 2025	2,093	2,100	2,100	2,109	2,076	1M
August 01, 2025	2,111	2,074	2,074	2,111	2,064	1.07M
July 31, 2025	2,121	2,117	2,117	2,160	2,112	4.7M
July 30, 2025	2,120	2,114	2,114	2,120	2,073	846,411
July 29, 2025	2,078	2,072	2,072	2,107	2,072	1.38M
July 28, 2025	2,110	2,091	2,091	2,126	2,072	315,611
July 25, 2025	2,090	2,092	2,092	2,124	2,087	1.21M
July 24, 2025	2,160	2,098	2,099	2,160	2,095	420,218
July 23, 2025	2,099	2,104	2,104	2,107	2,070	269,451
July 22, 2025	2,049	2,091	2,091	2,091	2,039	8M
July 21, 2025	2,060	2,051	2,051	2,079	2,048	1.34M
July 18, 2025	2,098	2,068	2,070	2,098	2,061	937,478
July 17, 2025	2,097	2,085	2,085	2,099	2,075	1.76M
July 16, 2025	2,084	2,088	2,088	2,093	2,051	1.51M
July 15, 2025	2,091	2,067	2,067	2,091	2,065	2.97M
July 14, 2025	2,010	2,070	2,070	2,070	2,010	1.78M
July 11, 2025	2,091	2,067	2,068	2,091	2,035	1.3M
July 10, 2025	2,043	2,069	2,069	2,073	2,043	783,591
July 09, 2025	2,062	2,052	2,052	2,071	2,050	628,096
July 08, 2025	2,084	2,054	2,054	2,085	2,037	2.13M
July 07, 2025	2,050	2,078	2,078	2,090	2,043	1.66M
July 04, 2025	2,027	2,048	2,048	2,050	2,018	434,290
July 03, 2025	2,008	2,018	2,018	2,040	2,005	967,798
July 02, 2025	2,029	2,002	2,002	2,040	1,997	2.32M
July 01, 2025	2,001	2,029	2,029	2,029	1,991	576,257
June 30, 2025	2,004	2,006	2,006	2,015	1,989	3M
June 27, 2025	1,990	2,013	2,013	2,017	1,990	516,244
June 26, 2025	2,037	1,989	1,989	2,040	1,989	474,094
June 25, 2025	2,014	2,015	2,015	2,024	1,989	4M
June 24, 2025	2,013	2,011	2,011	2,030	1,990	1.81M
June 23, 2025	2,000	2,005	2,005	2,024	1,992	440,419
June 20, 2025	2,017	2,004	2,004	2,050	1,999	3.3M
June 19, 2025	1,966	2,006	2,006	2,050	1,966	2.16M
June 18, 2025	2,037	1,985	1,985	2,037	1,979	686,635
June 17, 2025	2,001	2,012	2,012	2,019	1,986	1.27M
June 13, 2025	2,022	1,990	1,990	2,022	1,977	638,566
June 12, 2025	1,998	2,023	2,023	2,035	1,990	2.17M
June 11, 2025	1,972	1,994	1,995	2,007	1,971	520,938
June 10, 2025	2,013	1,974	1,974	2,045	1,972	2.01M
June 09, 2025	2,034	2,022	2,020	2,044	2,009	1.11M
June 06, 2025	2,001	2,024	2,024	2,035	2,001	1.82M
June 05, 2025	1,997	1,999	1,999	2,006	1,992	859,422
June 04, 2025	2,020	2,002	2,002	2,037	1,999	2.38M
June 03, 2025	2,010	2,016	2,016	2,020	1,986	1.02M
June 02, 2025	2,015	1,998	1,998	2,015	1,995	897,320
May 30, 2025	1,965	2,018	2,019	2,065	1,965	4.62M
May 29, 2025	1,965	1,988	1,988	1,992	1,963	1.41M
May 28, 2025	1,919	1,954	1,954	1,974	1,918	301,411
May 27, 2025	1,957	1,950	1,950	1,957	1,925	777,687
May 26, 2025	1,980	1,923	1,923	1,980	1,922	365,535

Fortress REIT Limited (FFB.JO) JNB