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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,499	2,506	2,505	2,521	2,450	2.58M
November 21, 2025	2,505	2,493	2,493	2,507	2,473	1.15M
November 20, 2025	2,541	2,518	2,518	2,625	2,494	1.38M
November 19, 2025	2,481	2,484	2,484	2,515	2,412	785,575
November 18, 2025	2,471	2,440	2,440	2,538	2,429	1.14M
November 17, 2025	2,439	2,483	2,483	2,491	2,408	7.48M
November 14, 2025	2,449	2,425	2,425	2,450	2,400	489,675
November 13, 2025	2,386	2,442	2,442	2,476	2,376	2.6M
November 12, 2025	2,370	2,390	2,390	2,400	2,366	5.95M
November 11, 2025	2,379	2,374	2,374	2,399	2,370	501,634
November 10, 2025	2,387	2,395	2,395	2,400	2,364	782,012
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

Fortress REIT Limited (FFB.JO) JNB