Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FFB.JSE stock page

Fortress Income Fund Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,495.002,495.002,400.002,404.002,404.00492,619
2026-10-152,441.002,465.002,422.002,448.002,448.001,129,832
2026-10-142,435.002,452.002,394.002,437.002,437.001,827,388
2026-10-132,545.002,545.002,502.002,520.002,519.091,130,987
2026-10-122,500.002,513.002,485.002,507.002,506.101,218,463
2026-10-092,490.002,501.002,466.002,501.002,500.101,131,484
2026-10-082,471.002,483.002,448.002,471.002,470.11837,649
2026-10-072,460.002,560.002,443.002,480.002,480.002,805,554
2026-10-062,482.002,519.002,472.002,487.002,487.002,001,634
2026-10-052,500.002,523.002,458.002,506.002,506.001,326,170
2026-10-022,517.002,520.002,478.002,495.002,495.00872,501
2026-10-012,510.002,547.002,482.002,508.002,508.00972,649
2026-09-302,507.002,548.002,495.002,526.002,526.001,912,508
2026-09-292,526.002,553.002,513.002,522.002,522.006,946,349
2026-09-282,550.002,580.002,519.002,526.002,526.002,432,162
2026-09-252,563.002,582.002,537.002,548.002,548.004,730,752
2026-09-232,548.002,589.002,540.002,553.002,553.003,002,020
2026-09-222,534.002,576.002,528.002,566.002,566.00796,539
2026-09-212,519.002,549.002,510.002,533.002,533.00569,681
2026-09-182,467.002,543.002,451.002,540.002,540.007,448,926
2026-09-172,498.002,511.002,425.002,464.002,464.003,040,771
2026-09-162,486.002,533.002,486.002,486.002,486.002,550,703
2026-09-152,470.002,477.002,410.002,472.002,472.007,704,351
2026-09-142,482.002,482.002,437.002,470.002,470.001,073,996
2026-09-112,500.002,513.002,445.002,445.002,445.003,610,666
2026-09-102,497.002,507.002,458.002,504.002,504.008,230,328
2026-09-092,442.002,511.002,442.002,491.002,491.001,713,810
2026-09-082,432.002,477.002,428.002,462.002,462.001,718,657
2026-09-072,494.002,498.002,456.002,456.002,456.001,372,225
2026-09-042,472.002,519.002,466.002,500.002,500.002,254,188
2026-09-032,371.002,515.002,371.002,500.002,500.004,074,176
2026-09-022,386.002,406.002,375.002,375.002,375.001,211,561
2026-09-012,409.002,419.002,390.002,400.002,400.00748,053
2026-08-312,438.002,456.002,386.002,386.002,386.008,425,787
2026-08-282,420.002,456.002,418.002,438.002,438.001,911,284
2026-08-272,423.002,434.002,397.002,419.002,419.002,091,025
2026-08-262,419.002,419.002,395.002,403.002,403.001,537,951
2026-08-252,399.002,422.002,385.002,400.002,400.001,082,235
2026-08-242,401.002,411.002,390.002,390.002,390.002,183,340
2026-08-212,419.002,429.002,402.002,405.002,405.00891,385
2026-08-202,420.002,430.002,400.002,405.002,405.00626,043
2026-08-192,417.002,511.002,417.002,433.002,433.001,174,566
2026-08-182,453.002,475.002,420.002,423.002,423.001,815,446
2026-08-172,470.002,566.002,436.002,441.002,441.001,425,712
2026-08-142,549.002,549.002,448.002,460.002,460.001,985,557
2026-08-132,509.002,529.002,491.002,528.002,528.002,488,116
2026-08-122,518.002,520.002,481.002,492.002,492.001,415,714
2026-08-112,525.002,546.002,495.002,500.002,500.001,841,395
2026-08-072,505.002,538.002,486.002,538.002,538.00608,851
2026-08-062,511.002,535.002,497.002,507.002,507.001,622,681
2026-08-052,535.002,540.002,496.002,501.002,501.00819,676
2026-08-042,583.002,583.002,519.002,530.002,530.00458,160
2026-08-032,546.002,578.002,539.002,560.002,560.00968,028
2026-07-312,546.002,559.002,525.002,531.002,531.00656,472
2026-07-302,495.002,526.002,481.002,523.002,523.00764,044
2026-07-292,510.002,520.002,500.002,515.002,515.00609,084
2026-07-282,444.002,510.002,438.002,510.002,510.00959,623
2026-07-272,433.002,490.002,404.002,430.002,430.001,094,823
2026-07-242,387.002,394.002,371.002,393.002,393.001,640,625
2026-07-232,401.002,427.002,369.002,382.002,382.001,567,504
Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-03-250.7484 ZAC
2019-09-250.7801 ZAC
2019-03-270.7749 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.