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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,338	2,379	2,380	2,396	2,338	485,581
November 06, 2025	2,383	2,385	2,385	2,385	2,353	639,071
November 05, 2025	2,360	2,362	2,362	2,377	2,342	3.09M
November 04, 2025	2,356	2,363	2,363	2,386	2,334	896,818
November 03, 2025	2,323	2,359	2,359	2,376	2,323	1.09M
October 31, 2025	2,280	2,332	2,332	2,359	2,280	23.2M
October 30, 2025	2,309	2,346	2,346	2,356	2,309	934,059
October 29, 2025	2,356	2,353	2,353	2,357	2,314	962,744
October 28, 2025	2,323	2,353	2,353	2,359	2,316	2.06M
October 27, 2025	2,251	2,311	2,311	2,335	2,251	1.92M
October 24, 2025	2,301	2,297	2,299	2,359	2,230	1.71M
October 23, 2025	2,339	2,345	2,345	2,359	2,220	1.73M
October 22, 2025	2,325	2,334	2,334	2,340	2,293	682,366
October 21, 2025	2,337	2,315	2,315	2,355	2,297	864,607
October 20, 2025	2,301	2,332	2,332	2,355	2,296	2.13M
October 17, 2025	2,260	2,304	2,304	2,325	2,260	1.16M
October 16, 2025	2,276	2,301	2,301	2,301	2,167	1.49M
October 15, 2025	2,300	2,271	2,271	2,323	2,247	1.45M
October 14, 2025	2,362	2,362	2,362	2,404	2,356	827,654
October 13, 2025	2,363	2,372	2,370	2,385	2,355	982,379
October 10, 2025	2,339	2,361	2,361	2,365	2,339	1.17M
October 09, 2025	2,362	2,342	2,342	2,362	2,304	837,356
October 08, 2025	2,314	2,344	2,344	2,344	2,294	1.83M
October 07, 2025	2,312	2,307	2,307	2,361	2,284	2.16M
October 06, 2025	2,370	2,349	2,349	2,370	2,317	8.02M
October 03, 2025	2,317	2,341	2,341	2,366	2,317	2.32M
October 02, 2025	2,348	2,326	2,326	2,348	2,314	2.73M
October 01, 2025	2,300	2,315	2,315	2,319	2,290	3.68M
September 30, 2025	2,281	2,306	2,306	2,318	2,269	893,540
September 29, 2025	2,313	2,293	2,293	2,320	2,281	3.61M
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

Fortress REIT Limited (FFB.JO) JNB