JSE · FFB · stock
Fortress Real Estate Investments Limited (FFB) stock price history
Every JSE trading session of Fortress Real Estate Investments Limited from Oct 22, 2009 to Sep 28, 2026: 4,315 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFB adjusted close, 2009 to 2026
- ZAR 26.57
- All time high, 2026
- ZAR 26.88
- 52 week high, ZAR 21.66 low
- 4,315
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
FFB key facts
- Fortress Real Estate Investments Limited (FFB) closed at ZAR 25.41 on Sep 28, 2026 on JSE.
- FFB's all time high close is ZAR 26.57, set on Feb 20, 2026; its all time low close is ZAR 9.21 on Nov 2, 2009.
- FFB's 52 week range is ZAR 21.66 to ZAR 26.88.
- FFB returned +10.1% over the year to Sep 28, 2026 and +84.8% over five years.
- Over ten years FFB returned +57%, +4.6% a year compounded.
- FFB's deepest drawdown was -56.2% from Sep 16, 2019 to Sep 19, 2022.
- DataCedar holds 4,315 daily sessions of FFB history from Oct 22, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FFB price chart, 2009 to 2026
FFB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -1.3% |
| 6 months | +11.4% |
| Year to date | +7.6% |
| 1 year | +10.1% |
| 3 years | +99.5% |
| 5 years | +84.8% |
| 10 years | +57.1% |
| Since Oct 22, 2009 | +166.0% |
| Compound annual growth, 16.9 years | +5.9% |
FFB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 26.57 on Feb 20, 2026
- All time low close
- ZAR 9.21 on Nov 2, 2009
- 52 week high
- ZAR 26.88 on Feb 23, 2026
- 52 week low
- ZAR 21.66 on Oct 16, 2025
- Deepest drawdown
- -56.2% from Sep 16, 2019 to Sep 19, 2022, recovered Aug 13, 2025
- Best single session
- +12.8% on Mar 20, 2020
- Worst single session
- -14.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2009
- 2.7×
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2020, -29%
FFB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 22, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 23.84 | ZAR 26.88 | ZAR 21.90 | ZAR 25.41 | +6.4% | 392.6M | 185 |
| 2025 | ZAR 20.43 | ZAR 26.68 | ZAR 16.49 | ZAR 23.89 | +18.1% | 492.1M | 250 |
| 2024 | ZAR 13.82 | ZAR 21.22 | ZAR 13.48 | ZAR 20.24 | +46.8% | 670.4M | 250 |
| 2023 | ZAR 10.65 | ZAR 14.81 | ZAR 9.77 | ZAR 13.78 | +31.4% | 636.3M | 248 |
| 2022 | ZAR 12.52 | ZAR 13.71 | ZAR 9.43 | ZAR 10.49 | -15.9% | 421.6M | 250 |
| 2021 | ZAR 13.84 | ZAR 16.23 | ZAR 11.83 | ZAR 12.48 | -8.4% | 477.9M | 250 |
| 2020 | ZAR 19.18 | ZAR 19.43 | ZAR 7.98 | ZAR 13.62 | -29.1% | 1B | 252 |
| 2019 | ZAR 17.74 | ZAR 21.93 | ZAR 17.07 | ZAR 19.21 | +5.7% | 636.2M | 249 |
| 2018 | ZAR 17.93 | ZAR 18.90 | ZAR 14.22 | ZAR 18.17 | -2.3% | 1.1B | 250 |
| 2017 | ZAR 16.49 | ZAR 19.67 | ZAR 15.73 | ZAR 18.60 | +12.8% | 734.7M | 256 |
| 2016 | ZAR 15.99 | ZAR 17.37 | ZAR 13.78 | ZAR 16.49 | +3.1% | 598M | 261 |
| 2015 | ZAR 16.15 | ZAR 18.59 | ZAR 13.00 | ZAR 15.99 | -1.0% | 379.1M | 261 |
| 2014 | ZAR 14.44 | ZAR 17.28 | ZAR 13.27 | ZAR 16.15 | +11.8% | 161.8M | 261 |
| 2013 | ZAR 14.38 | ZAR 16.69 | ZAR 13.51 | ZAR 14.44 | +0.4% | 115.2M | 261 |
| 2012 | ZAR 12.12 | ZAR 15.80 | ZAR 12.07 | ZAR 14.38 | +18.7% | 89.5M | 261 |
| 2011 | ZAR 11.08 | ZAR 12.82 | ZAR 10.30 | ZAR 12.12 | +9.4% | 76.6M | 260 |
| 2010 | ZAR 9.50 | ZAR 12.25 | ZAR 9.50 | ZAR 11.08 | +16.5% | 113.1M | 261 |
| 2009 | ZAR 9.80 | ZAR 10.78 | ZAR 9.21 | ZAR 9.50 | n/a | 100.7M | 49 |
FFB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 25.41 | +6.5% |
| August 2026 | ZAR 23.86 | -5.7% |
| July 2026 | ZAR 25.31 | +3.9% |
| June 2026 | ZAR 24.35 | +1.9% |
| May 2026 | ZAR 23.90 | -1.6% |
| April 2026 | ZAR 24.30 | +10.0% |
| March 2026 | ZAR 22.10 | -15.6% |
| February 2026 | ZAR 26.17 | +10.2% |
| January 2026 | ZAR 23.74 | -0.6% |
| December 2025 | ZAR 23.89 | -7.2% |
| November 2025 | ZAR 25.75 | +10.6% |
| October 2025 | ZAR 23.29 | +1.0% |
About the FFB data
Daily bars. 4,315 sessions from Oct 22, 2009 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FFB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FFB share price history
