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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,361	2,310	2,311	2,403	2,279	1.79M
September 25, 2025	2,345	2,341	2,341	2,351	2,306	2.74M
September 23, 2025	2,320	2,339	2,339	2,368	2,311	4.65M
September 22, 2025	2,314	2,325	2,325	2,327	2,297	2.13M
September 19, 2025	2,299	2,327	2,327	2,380	2,222	5.9M
September 18, 2025	2,265	2,278	2,278	2,397	2,224	955,222
September 17, 2025	2,312	2,293	2,293	2,312	2,284	2.14M
September 16, 2025	2,300	2,313	2,313	2,313	2,271	1.54M
September 15, 2025	2,275	2,281	2,281	2,291	2,268	1.38M
September 12, 2025	2,244	2,275	2,275	2,295	2,235	2.16M
September 11, 2025	2,225	2,249	2,249	2,249	2,177	1.18M
September 10, 2025	2,243	2,214	2,214	2,243	2,181	7.78M
September 09, 2025	2,210	2,221	2,221	2,221	2,173	1.36M
September 08, 2025	2,142	2,192	2,192	2,268	2,127	955,418
September 05, 2025	2,212	2,140	2,138	2,212	2,125	3.43M
September 04, 2025	2,150	2,199	2,199	2,248	2,150	1.61M
September 03, 2025	2,233	2,200	2,200	2,233	2,182	6.18M
September 02, 2025	2,240	2,211	2,211	2,240	2,192	1.89M
September 01, 2025	2,250	2,200	2,200	2,250	2,200	531,226
August 29, 2025	2,218	2,252	2,252	2,252	2,209	1.01M
August 28, 2025	2,255	2,235	2,235	2,255	2,214	429,129
August 27, 2025	2,255	2,240	2,240	2,278	2,234	3.46M
August 26, 2025	2,224	2,245	2,245	2,246	2,201	2.65M
August 25, 2025	2,302	2,243	2,243	2,306	2,202	895,477
August 22, 2025	2,274	2,292	2,294	2,297	2,274	1.45M
August 21, 2025	2,377	2,289	2,289	2,377	2,276	2.93M
August 20, 2025	2,125	2,285	2,285	2,290	2,125	2.16M
August 19, 2025	2,230	2,238	2,238	2,249	2,217	1.03M
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

Fortress REIT Limited (FFB.JO) JNB