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
2026-04-242,408.002,442.002,397.002,412.002,412.004,650,577
2026-04-232,416.002,430.002,410.002,419.002,419.00336,049
2026-04-222,431.002,433.002,409.002,430.002,430.001,069,086
2026-04-212,416.002,421.002,403.002,421.002,421.001,908,776
2026-04-202,428.002,429.002,403.002,413.002,413.002,976,873
2026-04-172,399.002,461.002,395.002,432.002,432.001,994,045
2026-04-162,397.002,400.002,375.002,399.002,399.00472,177
2026-04-152,404.002,406.002,367.002,390.002,390.001,274,395
2026-04-142,315.002,400.002,315.002,400.002,400.001,386,124
2026-04-132,347.002,347.002,298.002,328.002,328.001,389,112
2026-04-102,317.002,348.002,309.002,348.002,348.00406,388
2026-04-092,359.002,360.002,315.002,315.002,315.001,419,291
2026-04-082,286.002,364.002,286.002,362.002,362.002,697,779
2026-04-072,216.002,241.002,209.002,235.002,235.001,135,992
2026-04-022,231.002,242.002,200.002,242.002,242.001,689,675
2026-04-012,225.002,250.002,213.002,240.002,240.001,092,670
2026-03-312,347.002,347.002,190.002,210.002,210.003,950,545
2026-03-302,275.002,299.002,252.002,299.002,298.123,101,828
2026-03-272,320.002,320.002,241.002,282.002,281.132,552,202
2026-03-262,378.002,378.002,305.002,326.002,325.111,294,506
2026-03-252,336.002,367.002,334.002,364.002,363.101,896,112
2026-03-242,321.002,356.002,314.002,329.002,328.1110,129,888
2026-03-232,317.002,369.002,317.002,346.002,345.10896,270
2026-03-202,356.002,414.002,356.002,358.002,358.004,152,387
2026-03-192,335.002,357.002,306.002,352.002,352.001,498,995
2026-03-182,327.002,377.002,312.002,358.002,358.001,318,683
2026-03-172,276.002,320.002,262.002,320.002,320.004,649,392
2026-03-162,249.002,286.002,230.002,286.002,286.004,973,007
2026-03-132,266.002,267.002,213.002,235.002,235.008,011,002
2026-03-122,286.002,286.002,247.002,268.002,268.003,297,765
2026-03-112,339.002,361.002,293.002,300.002,300.001,732,934
2026-03-102,348.002,387.002,331.002,332.002,332.001,372,275
2026-03-092,379.002,379.002,284.002,344.002,344.004,616,300
2026-03-062,463.002,463.002,385.002,389.002,389.001,380,820
2026-03-052,504.002,505.002,453.002,466.002,466.00874,713
2026-03-042,537.002,537.002,476.002,476.002,476.002,749,277
2026-03-032,571.002,595.002,500.002,509.002,509.00781,376
2026-03-022,603.002,612.002,580.002,590.002,590.001,797,537
2026-02-272,604.002,618.002,559.002,618.002,618.004,020,970
2026-02-262,600.002,643.002,591.002,605.002,605.003,100,801
2026-02-252,625.002,625.002,572.002,593.002,593.001,287,027
2026-02-242,635.002,638.002,608.002,614.002,614.00887,207
2026-02-232,662.002,689.002,635.002,637.002,637.002,448,924
2026-02-202,668.002,668.002,640.002,658.002,658.00822,646
2026-02-192,632.002,652.002,617.002,645.002,645.002,202,244
2026-02-182,610.002,642.002,604.002,630.002,630.001,684,577
2026-02-172,585.002,647.002,531.002,600.002,600.003,549,626
2026-02-162,537.002,579.002,525.002,577.002,577.003,317,679
2026-02-132,510.002,537.002,509.002,517.002,517.00783,022
2026-02-122,500.002,557.002,493.002,530.002,530.001,697,076
2026-02-112,439.002,495.002,427.002,495.002,495.001,108,283
2026-02-102,448.002,456.002,428.002,440.002,440.002,165,709
2026-02-092,472.002,475.002,436.002,446.002,446.001,440,308
2026-02-062,436.002,460.002,400.002,460.002,460.001,895,956
2026-02-052,443.002,492.002,419.002,449.002,449.002,487,550
2026-02-042,411.002,423.002,383.002,419.002,419.001,714,925
2026-02-032,411.002,429.002,384.002,400.002,400.003,326,093
2026-02-022,307.002,407.002,307.002,394.002,394.002,469,219
2026-01-302,377.002,402.002,367.002,375.002,375.001,717,824
2026-01-292,413.002,413.002,374.002,393.002,393.00451,013
← NewerPage 3 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.