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
2026-01-282,370.002,414.002,370.002,374.002,374.00518,436
2026-01-272,394.002,411.002,359.002,359.002,359.003,519,508
2026-01-262,394.002,431.002,388.002,406.002,406.00532,377
2026-01-232,404.002,404.002,364.002,395.002,395.00373,062
2026-01-222,359.002,429.002,350.002,397.002,397.002,096,930
2026-01-212,365.002,372.002,355.002,371.002,371.00536,703
2026-01-202,348.002,378.002,338.002,360.002,360.00399,113
2026-01-192,349.002,371.002,338.002,348.002,348.00573,480
2026-01-162,360.002,369.002,334.002,364.002,364.00921,165
2026-01-152,347.002,372.002,339.002,342.002,342.00265,847
2026-01-142,314.002,373.002,314.002,342.002,342.001,032,589
2026-01-132,290.002,376.002,290.002,351.002,351.00982,974
2026-01-122,312.002,314.002,295.002,296.002,296.002,411,590
2026-01-092,311.002,338.002,311.002,319.002,319.001,045,692
2026-01-082,330.002,338.002,305.002,321.002,321.00851,310
2026-01-072,347.002,350.002,319.002,330.002,330.002,431,177
2026-01-062,351.002,362.002,326.002,350.002,350.001,188,203
2026-01-052,347.002,350.002,325.002,350.002,350.001,239,261
2026-01-022,385.002,444.002,321.002,345.002,345.00520,925
2025-12-312,371.002,394.002,347.002,390.002,390.00212,076
2025-12-302,389.002,389.002,344.002,363.002,363.001,396,582
2025-12-292,326.002,364.002,326.002,364.002,364.002,176,871
2025-12-242,398.002,398.002,353.002,353.002,353.00573,249
2025-12-232,380.002,400.002,355.002,360.002,360.001,832,771
2025-12-222,347.002,382.002,333.002,379.002,379.002,378,571
2025-12-192,430.002,431.002,231.002,315.002,315.005,892,833
2025-12-182,502.002,502.002,406.002,406.002,406.001,177,122
2025-12-172,413.002,419.002,387.002,400.002,400.001,674,725
2025-12-152,408.002,427.002,397.002,405.002,405.003,793,878
2025-12-122,421.002,421.002,397.002,400.002,400.003,435,000
2025-12-112,415.002,442.002,396.002,400.002,400.003,208,530
2025-12-102,413.002,437.002,405.002,416.002,416.00481,761
2025-12-092,430.002,450.002,411.002,413.002,413.001,343,927
2025-12-082,495.002,495.002,416.002,431.002,431.002,776,962
2025-12-052,522.002,522.002,433.002,456.002,456.001,536,932
2025-12-042,519.002,519.002,465.002,497.002,497.001,432,543
2025-12-032,485.002,502.002,478.002,498.002,498.00742,877
2025-12-022,528.002,534.002,465.002,483.002,483.00628,946
2025-12-012,578.002,578.002,509.002,530.002,530.001,376,943
2025-11-282,594.002,647.002,544.002,576.002,576.001,348,753
2025-11-272,573.002,669.002,568.002,596.002,596.002,119,589
2025-11-262,573.002,584.002,425.002,584.002,584.001,711,617
2025-11-252,497.002,534.002,443.002,524.002,524.00683,852
2025-11-242,499.002,521.002,450.002,506.002,506.002,577,295
2025-11-212,505.002,507.002,473.002,491.002,491.001,152,025
2025-11-202,541.002,625.002,494.002,520.002,520.001,379,476
2025-11-192,481.002,515.002,412.002,482.002,482.00785,575
2025-11-182,471.002,538.002,429.002,438.002,438.001,138,186
2025-11-172,439.002,491.002,408.002,481.002,481.007,483,829
2025-11-142,449.002,450.002,400.002,423.002,423.00489,675
2025-11-132,386.002,476.002,376.002,442.002,442.002,604,138
2025-11-122,370.002,400.002,366.002,390.002,390.005,946,037
2025-11-112,379.002,399.002,370.002,374.002,374.00501,634
2025-11-102,387.002,400.002,364.002,395.002,395.00782,012
2025-11-072,338.002,396.002,338.002,379.002,379.00485,581
2025-11-062,383.002,385.002,353.002,385.002,385.00639,071
2025-11-052,360.002,377.002,342.002,360.002,360.003,093,926
2025-11-042,356.002,386.002,334.002,361.002,361.00896,818
2025-11-032,323.002,376.002,323.002,361.002,361.001,085,189
2025-10-312,297.002,359.002,297.002,330.002,330.0023,197,984
← NewerPage 4 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.