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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,668	2,658	2,658	2,668	2,640	822,646
February 19, 2026	2,632	2,645	2,645	2,652	2,617	2.2M
February 18, 2026	2,610	2,630	2,630	2,642	2,604	1.68M
February 17, 2026	2,585	2,600	2,600	2,647	2,531	3.55M
February 16, 2026	2,537	2,577	2,577	2,579	2,525	3.32M
February 13, 2026	2,510	2,517	2,517	2,537	2,509	783,022
February 12, 2026	2,500	2,530	2,530	2,557	2,493	1.7M
February 11, 2026	2,439	2,495	2,495	2,495	2,427	1.11M
February 10, 2026	2,448	2,440	2,440	2,452	2,428	371,379
February 09, 2026	2,472	2,446	2,446	2,475	2,436	1.44M
February 06, 2026	2,436	2,460	2,460	2,460	2,400	1.9M
February 05, 2026	2,443	2,449	2,449	2,492	2,419	2.49M
February 04, 2026	2,411	2,419	2,419	2,423	2,383	1.71M
February 03, 2026	2,411	2,400	2,400	2,429	2,384	3.33M
February 02, 2026	2,307	2,394	2,394	2,407	2,307	2.47M
January 30, 2026	2,377	2,375	2,375	2,402	2,367	1.72M
January 29, 2026	2,413	2,393	2,393	2,413	2,374	451,013
January 28, 2026	2,370	2,374	2,374	2,414	2,370	518,436
January 27, 2026	2,394	2,359	2,359	2,411	2,359	3.52M
January 26, 2026	2,394	2,406	2,406	2,431	2,388	532,377
January 23, 2026	2,404	2,395	2,395	2,404	2,364	373,062
January 22, 2026	2,359	2,397	2,397	2,429	2,350	2.1M
January 21, 2026	2,365	2,371	2,371	2,372	2,355	536,703
January 20, 2026	2,348	2,360	2,360	2,378	2,338	399,113
January 19, 2026	2,349	2,348	2,348	2,371	2,338	573,480
January 16, 2026	2,360	2,364	2,365	2,369	2,334	921,165
January 15, 2026	2,347	2,340	2,340	2,372	2,339	265,847
January 14, 2026	2,300	2,342	2,340	2,373	2,300	1.03M
January 13, 2026	2,280	2,349	2,349	2,376	2,280	982,974
January 12, 2026	2,312	2,295	2,295	2,314	2,295	2.41M
January 09, 2026	2,311	2,319	2,321	2,338	2,311	1.05M
January 08, 2026	2,330	2,319	2,319	2,338	2,305	851,310
January 07, 2026	2,347	2,330	2,328	2,350	2,319	1.43M
January 06, 2026	2,351	2,349	2,349	2,362	2,326	1.19M
January 05, 2026	2,347	2,350	2,350	2,350	2,325	1.24M
January 02, 2026	2,385	2,347	2,347	2,444	2,321	520,925
December 31, 2025	2,371	2,392	2,392	2,394	2,347	212,076
December 30, 2025	2,389	2,361	2,361	2,389	2,344	1.4M
December 29, 2025	2,305	2,364	2,364	2,364	2,305	2.18M
December 24, 2025	2,398	2,353	2,353	2,398	2,353	319,757
December 23, 2025	2,380	2,361	2,361	2,400	2,355	1.83M
December 22, 2025	2,347	2,378	2,378	2,382	2,333	2.38M
December 19, 2025	2,430	2,315	2,316	2,431	2,231	5.89M
December 18, 2025	2,502	2,406	2,406	2,502	2,406	1.18M
December 17, 2025	2,413	2,401	2,401	2,419	2,387	1.67M
December 15, 2025	2,408	2,407	2,407	2,427	2,397	3.79M
December 12, 2025	2,421	2,399	2,399	2,421	2,397	3.44M
December 11, 2025	2,415	2,398	2,398	2,442	2,396	3.21M
December 10, 2025	2,413	2,415	2,415	2,437	2,405	481,761
December 09, 2025	2,430	2,413	2,412	2,450	2,411	1.34M
December 08, 2025	2,495	2,432	2,432	2,495	2,416	2.78M
December 05, 2025	2,522	2,455	2,455	2,522	2,433	1.54M
December 04, 2025	2,519	2,497	2,497	2,519	2,465	1.43M
December 03, 2025	2,485	2,498	2,498	2,502	2,478	742,877
December 02, 2025	2,528	2,483	2,483	2,534	2,465	628,946
December 01, 2025	2,578	2,530	2,530	2,578	2,509	1.38M
November 28, 2025	2,594	2,576	2,576	2,647	2,544	1.35M
November 27, 2025	2,573	2,614	2,614	2,669	2,568	888,226
November 26, 2025	2,573	2,584	2,584	2,584	2,425	1.71M
November 25, 2025	2,497	2,506	2,506	2,534	2,443	347,729

Fortress REIT Limited (FFB.JO) JNB