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
2026-07-222,441.002,446.002,401.002,401.002,401.001,330,984
2026-07-212,466.002,495.002,439.002,439.002,439.00428,516
2026-07-202,491.002,493.002,457.002,471.002,471.00899,322
2026-07-172,482.002,523.002,482.002,487.002,487.00392,329
2026-07-162,502.002,521.002,474.002,502.002,502.001,245,482
2026-07-152,491.002,492.002,464.002,490.002,490.00847,843
2026-07-142,463.002,494.002,463.002,492.002,492.00679,629
2026-07-132,488.002,516.002,488.002,506.002,506.001,002,556
2026-07-102,457.002,518.002,456.002,518.002,518.002,104,202
2026-07-092,448.002,459.002,433.002,444.002,444.001,594,642
2026-07-082,460.002,460.002,430.002,430.002,430.001,434,352
2026-07-072,488.002,496.002,462.002,478.002,478.00707,601
2026-07-062,478.002,482.002,449.002,480.002,480.00907,941
2026-07-032,480.002,481.002,452.002,474.002,474.00528,062
2026-07-022,460.002,473.002,441.002,461.002,461.00948,668
2026-07-012,450.002,485.002,434.002,455.002,455.001,324,756
2026-06-302,425.002,459.002,384.002,435.002,435.007,318,124
2026-06-292,591.002,592.002,537.002,547.002,547.00842,961
2026-06-262,594.002,594.002,549.002,575.002,575.00608,716
2026-06-252,537.002,587.002,537.002,581.002,581.00782,292
2026-06-242,527.002,540.002,506.002,540.002,540.00744,403
2026-06-232,474.002,520.002,474.002,509.002,509.00681,831
2026-06-222,519.002,530.002,473.002,521.002,521.00904,444
2026-06-192,507.002,536.002,375.002,515.002,515.002,422,850
2026-06-182,481.002,530.002,481.002,513.002,513.001,876,469
2026-06-172,520.002,537.002,500.002,525.002,525.00807,138
2026-06-152,414.002,515.002,414.002,508.002,508.001,166,660
2026-06-122,386.002,408.002,376.002,391.002,391.001,646,217
2026-06-112,350.002,403.002,342.002,369.002,369.001,529,307
2026-06-102,339.002,369.002,339.002,354.002,354.00746,653
2026-06-092,341.002,385.002,305.002,359.002,359.002,056,404
2026-06-082,298.002,320.002,295.002,311.002,311.001,281,978
2026-06-052,328.002,342.002,285.002,300.002,300.002,631,766
2026-06-042,372.002,372.002,325.002,338.002,338.001,750,684
2026-06-032,454.002,458.002,333.002,333.002,333.001,458,926
2026-06-022,381.002,381.002,345.002,360.002,360.00792,420
2026-06-012,378.002,378.002,343.002,361.002,361.002,112,270
2026-05-292,380.002,482.002,375.002,390.002,390.001,215,237
2026-05-282,389.002,427.002,377.002,427.002,427.00576,213
2026-05-272,411.002,436.002,392.002,400.002,400.004,008,844
2026-05-262,393.002,443.002,393.002,414.002,414.002,153,790
2026-05-252,407.002,431.002,395.002,405.002,405.003,366,878
2026-05-222,470.002,484.002,398.002,400.002,400.00961,793
2026-05-212,464.002,472.002,441.002,462.002,462.0015,930,925
2026-05-202,515.002,537.002,445.002,445.002,445.005,381,292
2026-05-192,565.002,585.002,511.002,519.002,519.005,270,652
2026-05-182,558.002,590.002,535.002,575.002,575.003,732,296
2026-05-152,519.002,586.002,501.002,586.002,586.006,445,034
2026-05-142,523.002,537.002,504.002,523.002,523.002,354,662
2026-05-132,536.002,536.002,474.002,500.002,500.001,331,857
2026-05-122,443.002,525.002,441.002,525.002,525.0011,830,023
2026-05-112,471.002,486.002,452.002,485.002,485.002,349,758
2026-05-082,459.002,463.002,427.002,455.002,455.00419,510
2026-05-072,465.002,484.002,459.002,460.002,460.001,957,071
2026-05-062,421.002,483.002,418.002,470.002,470.001,848,872
2026-05-052,416.002,428.002,410.002,420.002,420.005,177,874
2026-05-042,437.002,445.002,410.002,420.002,420.002,844,283
2026-04-302,380.002,430.002,370.002,430.002,430.002,439,979
2026-04-292,386.002,393.002,364.002,374.002,374.001,128,036
2026-04-282,405.002,426.002,384.002,387.002,387.001,508,454
← NewerPage 2 of 5 · 249 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.