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
2025-10-302,309.002,356.002,309.002,345.002,345.00934,059
2025-10-292,356.002,357.002,314.002,350.002,350.00962,744
2025-10-282,323.002,359.002,316.002,356.002,356.002,059,109
2025-10-272,267.002,335.002,267.002,312.002,312.001,917,872
2025-10-242,301.002,359.002,230.002,297.002,297.002,269,253
2025-10-232,339.002,359.002,220.002,348.002,348.001,728,890
2025-10-222,325.002,340.002,293.002,335.002,335.00682,366
2025-10-212,337.002,355.002,297.002,314.002,314.00864,607
2025-10-202,301.002,355.002,296.002,330.002,330.002,130,955
2025-10-172,283.002,325.002,283.002,305.002,305.001,156,792
2025-10-162,276.002,301.002,167.002,301.002,301.001,489,948
2025-10-152,300.002,323.002,247.002,269.002,269.001,449,345
2025-10-142,362.002,404.002,356.002,373.002,372.141,101,807
2025-10-132,363.002,385.002,355.002,372.002,371.14982,379
2025-10-102,339.002,365.002,339.002,363.002,362.141,165,153
2025-10-092,362.002,362.002,304.002,345.002,344.15837,356
2025-10-082,314.002,344.002,294.002,344.002,344.001,831,930
2025-10-072,312.002,361.002,284.002,305.002,305.002,161,328
2025-10-062,370.002,370.002,317.002,347.002,347.008,015,227
2025-10-032,317.002,366.002,317.002,340.002,340.002,317,409
2025-10-022,348.002,348.002,314.002,325.002,325.002,731,901
2025-10-012,300.002,319.002,290.002,313.002,313.003,683,537
2025-09-302,281.002,318.002,269.002,307.002,307.00893,540
2025-09-292,313.002,320.002,281.002,294.002,294.003,605,987
2025-09-262,361.002,403.002,279.002,310.002,310.001,809,508
2025-09-252,345.002,351.002,306.002,340.002,340.002,742,293
2025-09-232,320.002,368.002,311.002,341.002,341.004,652,353
2025-09-222,314.002,327.002,297.002,324.002,324.002,126,357
2025-09-192,299.002,380.002,222.002,327.002,327.005,901,807
2025-09-182,265.002,397.002,224.002,284.002,284.001,059,500
2025-09-172,312.002,312.002,284.002,293.002,293.002,142,724
2025-09-162,300.002,313.002,271.002,313.002,313.001,540,722
2025-09-152,275.002,291.002,268.002,281.002,281.001,381,750
2025-09-122,244.002,295.002,235.002,275.002,275.002,158,440
2025-09-112,225.002,249.002,177.002,249.002,249.001,176,376
2025-09-102,243.002,243.002,181.002,215.002,215.007,780,518
2025-09-092,210.002,221.002,173.002,221.002,221.001,356,793
2025-09-082,142.002,268.002,127.002,190.002,190.00955,418
2025-09-052,212.002,212.002,125.002,140.002,140.003,427,854
2025-09-042,186.002,248.002,186.002,200.002,200.001,606,369
2025-09-032,233.002,233.002,182.002,201.002,201.006,182,785
2025-09-022,212.002,212.002,192.002,209.002,209.001,886,271
2025-09-012,250.002,250.002,200.002,200.002,200.00531,226
2025-08-292,218.002,252.002,209.002,252.002,252.001,008,160
2025-08-282,255.002,255.002,214.002,233.002,233.00429,129
2025-08-272,255.002,278.002,234.002,242.002,242.003,464,919
2025-08-262,224.002,246.002,201.002,244.002,244.002,654,248
2025-08-252,302.002,306.002,202.002,244.002,244.00895,477
2025-08-222,274.002,297.002,274.002,292.002,292.001,446,336
2025-08-212,377.002,377.002,276.002,290.002,290.002,927,894
2025-08-202,219.002,290.002,219.002,284.002,284.002,163,811
2025-08-192,230.002,249.002,217.002,240.002,240.001,027,192
2025-08-182,206.002,268.002,206.002,235.002,235.001,149,691
2025-08-152,287.002,288.002,199.002,249.002,249.004,588,407
2025-08-142,182.002,247.002,177.002,215.002,215.001,622,247
2025-08-132,150.002,200.002,150.002,181.002,181.0013,370,325
2025-08-122,106.002,146.002,100.002,146.002,146.00948,285
2025-08-112,098.002,109.002,085.002,105.002,105.00634,820
2025-08-082,097.002,100.002,080.002,098.002,098.00195,454
2025-08-072,100.002,102.002,077.002,091.002,091.00532,782
← NewerPage 5 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.